Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.140 | 9.211 | 9.062 | 9.154 | 44,610 | +0.01(+0.08%) |
May 30, 2012 | 9.091 | 9.225 | 9.062 | 9.147 | 29,810 | -0.01(-0.15%) |
May 29, 2012 | 9.204 | 9.288 | 9.098 | 9.161 | 36,528 | +0.05(+0.54%) |
May 25, 2012 | 9.246 | 9.330 | 9.098 | 9.112 | 52,453 | -0.13(-1.37%) |
May 24, 2012 | 9.288 | 9.302 | 9.098 | 9.239 | 31,522 | -0.01(-0.08%) |
May 23, 2012 | 8.992 | 9.309 | 8.992 | 9.246 | 63,414 | +0.15(+1.63%) |
May 22, 2012 | 9.204 | 9.288 | 9.034 | 9.098 | 63,575 | -0.12(-1.30%) |
May 21, 2012 | 9.182 | 9.281 | 9.006 | 9.218 | 43,015 | +0.08(+0.93%) |
May 18, 2012 | 9.204 | 9.288 | 9.070 | 9.133 | 49,368 | -0.09(-0.99%) |
May 17, 2012 | 9.295 | 9.309 | 9.147 | 9.225 | 65,619 | -0.07(-0.76%) |
May 16, 2012 | 9.330 | 9.380 | 9.204 | 9.295 | 97,915 | +0.04(+0.38%) |
May 15, 2012 | 9.239 | 9.295 | 9.204 | 9.260 | 44,333 | -0.01(-0.15%) |
May 14, 2012 | 9.182 | 9.302 | 9.182 | 9.274 | 31,268 | +0.02(+0.23%) |
May 11, 2012 | 9.119 | 9.323 | 9.119 | 9.253 | 34,054 | +0.04(+0.46%) |
May 10, 2012 | 9.309 | 9.309 | 9.140 | 9.211 | 348,729 | +0.00(+0.00%) |
May 09, 2012 | 9.267 | 9.359 | 9.204 | 9.211 | 73,706 | -0.14(-1.51%) |
May 08, 2012 | 9.239 | 9.521 | 9.232 | 9.352 | 102,249 | +0.06(+0.68%) |
May 07, 2012 | 9.112 | 9.323 | 9.112 | 9.288 | 15,405 | +0.12(+1.31%) |
May 04, 2012 | 9.359 | 9.359 | 9.070 | 9.168 | 44,870 | -0.22(-2.33%) |
May 03, 2012 | 9.345 | 9.500 | 9.330 | 9.387 | 41,054 | -0.01(-0.08%) |
May 02, 2012 | 9.126 | 9.408 | 9.126 | 9.394 | 78,614 | +0.16(+1.76%) |
May 01, 2012 | 9.133 | 9.267 | 9.027 | 9.232 | 57,178 | +0.06(+0.69%) |
Apr 30, 2012 | 9.218 | 9.246 | 9.119 | 9.168 | 35,804 | -0.10(-1.07%) |
Apr 27, 2012 | 9.246 | 9.302 | 9.204 | 9.267 | 56,394 | +0.04(+0.38%) |
Apr 26, 2012 | 8.971 | 9.295 | 8.971 | 9.232 | 17,728 | +0.21(+2.35%) |
Apr 25, 2012 | 8.957 | 9.055 | 8.893 | 9.020 | 53,663 | +0.18(+2.07%) |
Apr 24, 2012 | 8.534 | 8.900 | 8.534 | 8.837 | 26,777 | +0.30(+3.47%) |
Apr 23, 2012 | 8.668 | 8.668 | 8.481 | 8.541 | 103,251 | -0.31(-3.51%) |
Apr 20, 2012 | 8.738 | 8.879 | 8.696 | 8.851 | 62,135 | +0.25(+2.87%) |
Apr 19, 2012 | 8.555 | 8.696 | 8.555 | 8.604 | 40,354 | +0.08(+0.91%) |
Apr 18, 2012 | 8.534 | 8.576 | 8.491 | 8.527 | 69,417 | -0.08(-0.98%) |
Apr 17, 2012 | 8.378 | 8.717 | 8.378 | 8.611 | 61,999 | +0.29(+3.47%) |
Apr 16, 2012 | 8.322 | 8.357 | 8.258 | 8.322 | 103,825 | +0.04(+0.51%) |
Apr 13, 2012 | 8.287 | 8.294 | 8.216 | 8.280 | 32,226 | -0.08(-0.93%) |
Apr 12, 2012 | 8.223 | 8.385 | 8.223 | 8.357 | 28,510 | +0.11(+1.37%) |
Apr 11, 2012 | 8.266 | 8.393 | 8.117 | 8.244 | 87,655 | +0.07(+0.86%) |
Apr 10, 2012 | 8.428 | 8.428 | 8.153 | 8.174 | 91,592 | -0.24(-2.85%) |
Apr 09, 2012 | 8.428 | 8.512 | 8.273 | 8.414 | 85,206 | -0.08(-0.91%) |
Apr 05, 2012 | 8.548 | 8.604 | 8.463 | 8.491 | 72,435 | -0.12(-1.39%) |
Apr 04, 2012 | 8.731 | 8.844 | 8.569 | 8.611 | 78,544 | -0.22(-2.48%) |
Apr 03, 2012 | 8.907 | 8.992 | 8.753 | 8.830 | 57,726 | -0.14(-1.57%) |
Apr 02, 2012 | 8.971 | 8.999 | 8.858 | 8.971 | 146,150 | +0.02(+0.24%) |
Mar 30, 2012 | 9.126 | 9.288 | 8.943 | 8.950 | 118,408 | -0.06(-0.70%) |
Mar 29, 2012 | 8.964 | 9.133 | 8.844 | 9.013 | 109,048 | -0.05(-0.54%) |
Mar 28, 2012 | 9.246 | 9.274 | 8.957 | 9.062 | 56,192 | -0.37(-3.96%) |
Mar 27, 2012 | 9.549 | 9.634 | 9.415 | 9.436 | 28,265 | -0.14(-1.47%) |
Mar 26, 2012 | 9.479 | 9.641 | 9.422 | 9.577 | 50,970 | +0.16(+1.65%) |
Mar 23, 2012 | 9.274 | 9.457 | 9.225 | 9.422 | 31,611 | +0.16(+1.67%) |
Mar 22, 2012 | 9.105 | 9.330 | 9.105 | 9.267 | 13,569 | +0.03(+0.31%) |
Mar 21, 2012 | 9.394 | 9.641 | 9.189 | 9.239 | 51,470 | -0.13(-1.43%) |
Mar 20, 2012 | 9.373 | 9.521 | 9.302 | 9.373 | 14,981 | -0.07(-0.75%) |
Mar 19, 2012 | 9.232 | 9.500 | 9.232 | 9.443 | 39,322 | +0.13(+1.44%) |
Mar 16, 2012 | 9.253 | 9.359 | 9.091 | 9.309 | 63,906 | +0.06(+0.69%) |
Mar 15, 2012 | 9.218 | 9.267 | 9.020 | 9.246 | 20,764 | +0.03(+0.31%) |
Mar 14, 2012 | 9.227 | 9.260 | 9.168 | 9.218 | 27,438 | -0.05(-0.53%) |
Mar 13, 2012 | 9.211 | 9.309 | 8.978 | 9.267 | 51,646 | +0.17(+1.86%) |
Mar 12, 2012 | 9.211 | 9.239 | 9.034 | 9.098 | 45,725 | -0.16(-1.75%) |
Mar 09, 2012 | 8.971 | 9.366 | 8.943 | 9.260 | 85,141 | +0.27(+2.98%) |
Mar 08, 2012 | 8.787 | 8.992 | 8.682 | 8.992 | 97,593 | +0.24(+2.74%) |
Mar 07, 2012 | 8.618 | 8.787 | 8.534 | 8.752 | 70,767 | +0.14(+1.64%) |
Mar 06, 2012 | 8.484 | 8.661 | 8.484 | 8.611 | 76,552 | +0.01(+0.16%) |
Mar 05, 2012 | 8.562 | 8.625 | 8.470 | 8.597 | 26,589 | +0.05(+0.58%) |
Mar 02, 2012 | 8.569 | 8.604 | 8.505 | 8.548 | 84,135 | -0.02(-0.25%) |