Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.677 | 10.30 | 9.677 | 10.01 | 7,798,744 | +0.54(+5.71%) |
May 30, 2012 | 9.577 | 9.655 | 9.432 | 9.468 | 1,454,603 | -0.15(-1.56%) |
May 29, 2012 | 9.545 | 9.641 | 9.418 | 9.618 | 1,910,258 | +0.11(+1.20%) |
May 25, 2012 | 9.468 | 9.600 | 9.445 | 9.505 | 1,570,818 | -0.04(-0.38%) |
May 24, 2012 | 8.936 | 9.545 | 8.936 | 9.541 | 4,908,457 | +0.64(+7.15%) |
May 23, 2012 | 8.932 | 9.032 | 8.850 | 8.905 | 2,699,207 | -0.06(-0.71%) |
May 22, 2012 | 8.941 | 9.050 | 8.918 | 8.968 | 1,113,741 | +0.05(+0.56%) |
May 21, 2012 | 8.945 | 8.950 | 8.818 | 8.918 | 977,244 | +0.00(+0.00%) |
May 18, 2012 | 9.118 | 9.118 | 8.918 | 8.918 | 1,107,751 | -0.20(-2.24%) |
May 17, 2012 | 9.232 | 9.305 | 9.123 | 9.123 | 676,366 | -0.12(-1.33%) |
May 16, 2012 | 9.091 | 9.245 | 9.064 | 9.245 | 1,292,381 | +0.16(+1.75%) |
May 15, 2012 | 9.086 | 9.118 | 9.041 | 9.086 | 909,108 | -0.00(-0.05%) |
May 14, 2012 | 9.000 | 9.159 | 8.927 | 9.091 | 915,486 | +0.03(+0.30%) |
May 11, 2012 | 9.045 | 9.123 | 9.041 | 9.064 | 894,766 | -0.04(-0.45%) |
May 10, 2012 | 9.073 | 9.132 | 9.027 | 9.105 | 726,803 | +0.08(+0.91%) |
May 09, 2012 | 9.009 | 9.086 | 8.945 | 9.023 | 817,221 | -0.04(-0.40%) |
May 08, 2012 | 8.977 | 9.064 | 8.955 | 9.059 | 927,232 | +0.03(+0.35%) |
May 07, 2012 | 9.000 | 9.059 | 8.973 | 9.027 | 635,175 | +0.02(+0.20%) |
May 04, 2012 | 8.991 | 9.064 | 8.864 | 9.009 | 1,500,455 | +0.01(+0.10%) |
May 03, 2012 | 9.327 | 9.355 | 8.991 | 9.000 | 2,709,844 | -0.33(-3.56%) |
May 02, 2012 | 9.332 | 9.377 | 9.286 | 9.332 | 1,181,092 | -0.06(-0.63%) |
May 01, 2012 | 9.568 | 9.768 | 9.373 | 9.391 | 2,612,492 | -0.36(-3.68%) |
Apr 30, 2012 | 9.773 | 9.791 | 9.705 | 9.750 | 825,517 | -0.05(-0.46%) |
Apr 27, 2012 | 9.805 | 9.845 | 9.755 | 9.795 | 799,506 | +0.03(+0.28%) |
Apr 26, 2012 | 9.755 | 9.814 | 9.732 | 9.768 | 716,287 | +0.03(+0.33%) |
Apr 25, 2012 | 9.736 | 9.836 | 9.703 | 9.736 | 1,356,366 | +0.05(+0.52%) |
Apr 24, 2012 | 9.605 | 9.700 | 9.600 | 9.686 | 918,139 | +0.08(+0.85%) |
Apr 23, 2012 | 9.623 | 9.641 | 9.541 | 9.605 | 854,027 | -0.12(-1.26%) |
Apr 20, 2012 | 9.673 | 9.755 | 9.645 | 9.727 | 885,474 | +0.10(+1.04%) |
Apr 19, 2012 | 9.591 | 9.668 | 9.555 | 9.627 | 814,543 | +0.02(+0.24%) |
Apr 18, 2012 | 9.586 | 9.618 | 9.536 | 9.605 | 754,778 | -0.03(-0.28%) |
Apr 17, 2012 | 9.518 | 9.655 | 9.518 | 9.632 | 819,443 | +0.13(+1.34%) |
Apr 16, 2012 | 9.491 | 9.577 | 9.445 | 9.505 | 877,595 | +0.05(+0.48%) |
Apr 13, 2012 | 9.441 | 9.545 | 9.418 | 9.459 | 1,090,237 | -0.02(-0.19%) |
Apr 12, 2012 | 9.432 | 9.500 | 9.382 | 9.477 | 792,935 | +0.09(+0.92%) |
Apr 11, 2012 | 9.450 | 9.482 | 9.359 | 9.391 | 1,006,254 | +0.00(+0.00%) |
Apr 10, 2012 | 9.545 | 9.550 | 9.341 | 9.391 | 1,593,947 | -0.15(-1.62%) |
Apr 09, 2012 | 9.450 | 9.559 | 9.432 | 9.545 | 1,127,518 | -0.00(-0.05%) |
Apr 05, 2012 | 9.541 | 9.568 | 9.473 | 9.550 | 1,722,900 | +0.00(+0.05%) |
Apr 04, 2012 | 9.514 | 9.586 | 9.505 | 9.545 | 2,560,739 | -0.04(-0.43%) |
Apr 03, 2012 | 9.405 | 9.682 | 9.400 | 9.586 | 2,615,161 | +0.20(+2.18%) |
Apr 02, 2012 | 9.250 | 9.430 | 9.227 | 9.382 | 2,043,660 | +0.12(+1.33%) |
Mar 30, 2012 | 9.318 | 9.345 | 9.259 | 9.259 | 1,332,151 | +0.00(+0.05%) |
Mar 29, 2012 | 9.155 | 9.309 | 9.145 | 9.255 | 2,629,577 | +0.08(+0.89%) |
Mar 28, 2012 | 9.282 | 9.282 | 9.132 | 9.173 | 3,078,998 | -0.10(-1.08%) |
Mar 27, 2012 | 9.273 | 9.359 | 9.268 | 9.273 | 2,008,587 | -0.02(-0.20%) |
Mar 26, 2012 | 9.241 | 9.318 | 9.214 | 9.291 | 1,125,184 | +0.12(+1.29%) |
Mar 23, 2012 | 9.205 | 9.209 | 9.155 | 9.173 | 853,840 | -0.01(-0.10%) |
Mar 22, 2012 | 9.173 | 9.236 | 9.136 | 9.182 | 895,851 | -0.05(-0.54%) |
Mar 21, 2012 | 9.195 | 9.259 | 9.118 | 9.232 | 859,760 | +0.03(+0.35%) |
Mar 20, 2012 | 9.100 | 9.232 | 9.100 | 9.200 | 871,321 | +0.09(+1.00%) |
Mar 19, 2012 | 9.155 | 9.155 | 9.055 | 9.109 | 871,444 | -0.05(-0.55%) |
Mar 16, 2012 | 9.100 | 9.186 | 9.095 | 9.159 | 1,293,866 | +0.03(+0.35%) |
Mar 15, 2012 | 8.982 | 9.136 | 8.959 | 9.127 | 947,551 | +0.15(+1.62%) |
Mar 14, 2012 | 9.032 | 9.041 | 8.932 | 8.982 | 1,176,780 | -0.04(-0.40%) |
Mar 13, 2012 | 9.027 | 9.077 | 8.964 | 9.018 | 1,258,853 | +0.00(+0.00%) |
Mar 12, 2012 | 8.909 | 9.027 | 8.905 | 9.018 | 1,019,641 | +0.10(+1.12%) |
Mar 09, 2012 | 8.818 | 8.936 | 8.777 | 8.918 | 738,025 | +0.10(+1.13%) |
Mar 08, 2012 | 8.927 | 8.936 | 8.805 | 8.818 | 1,154,371 | -0.05(-0.61%) |
Mar 07, 2012 | 8.814 | 8.909 | 8.714 | 8.873 | 1,369,366 | +0.05(+0.57%) |
Mar 06, 2012 | 8.877 | 8.922 | 8.793 | 8.823 | 1,874,872 | -0.10(-1.11%) |
Mar 05, 2012 | 8.782 | 8.940 | 8.764 | 8.922 | 1,847,175 | +0.14(+1.59%) |
Mar 02, 2012 | 8.827 | 8.827 | 8.696 | 8.782 | 1,925,688 | -0.05(-0.61%) |