Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.510 | 8.527 | 8.111 | 8.234 | 3,639,477 | -0.25(-2.92%) |
May 30, 2012 | 8.677 | 8.684 | 8.464 | 8.482 | 2,256,526 | -0.29(-3.31%) |
May 29, 2012 | 8.726 | 8.821 | 8.611 | 8.772 | 1,640,383 | +0.02(+0.28%) |
May 25, 2012 | 8.737 | 8.794 | 8.646 | 8.747 | 1,551,599 | +0.01(+0.08%) |
May 24, 2012 | 8.849 | 8.873 | 8.618 | 8.740 | 1,586,921 | -0.07(-0.79%) |
May 23, 2012 | 8.642 | 8.824 | 8.517 | 8.810 | 1,537,243 | +0.10(+1.20%) |
May 22, 2012 | 8.877 | 8.922 | 8.621 | 8.705 | 3,583,899 | -0.16(-1.85%) |
May 21, 2012 | 8.691 | 8.883 | 8.569 | 8.870 | 1,783,611 | +0.21(+2.38%) |
May 18, 2012 | 8.852 | 8.887 | 8.625 | 8.663 | 2,769,094 | -0.13(-1.51%) |
May 17, 2012 | 9.027 | 9.107 | 8.707 | 8.796 | 3,581,386 | -0.27(-2.93%) |
May 16, 2012 | 8.594 | 9.135 | 8.531 | 9.062 | 7,435,162 | +0.50(+5.83%) |
May 15, 2012 | 8.709 | 8.803 | 8.492 | 8.562 | 3,044,572 | -0.14(-1.56%) |
May 14, 2012 | 8.722 | 8.833 | 8.594 | 8.698 | 2,547,952 | -0.18(-2.07%) |
May 11, 2012 | 8.844 | 9.062 | 8.833 | 8.882 | 1,610,492 | -0.01(-0.12%) |
May 10, 2012 | 9.035 | 9.069 | 8.778 | 8.892 | 2,762,535 | -0.08(-0.85%) |
May 09, 2012 | 8.743 | 9.076 | 8.705 | 8.969 | 2,815,999 | +0.10(+1.10%) |
May 08, 2012 | 8.965 | 8.976 | 8.642 | 8.872 | 3,575,213 | -0.13(-1.43%) |
May 07, 2012 | 9.132 | 9.181 | 8.979 | 9.000 | 3,073,754 | -0.19(-2.04%) |
May 04, 2012 | 9.615 | 9.625 | 9.082 | 9.188 | 3,009,193 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.944 | 9.323 | 9,536,095 | -0.68(-6.80%) |
May 02, 2012 | 9.646 | 10.07 | 9.562 | 10.00 | 3,400,141 | +0.34(+3.48%) |
May 01, 2012 | 9.951 | 10.00 | 9.642 | 9.667 | 3,003,830 | -0.33(-3.27%) |
Apr 30, 2012 | 9.806 | 10.00 | 9.799 | 9.993 | 3,285,537 | +0.18(+1.84%) |
Apr 27, 2012 | 9.712 | 9.927 | 9.688 | 9.812 | 4,158,635 | +0.11(+1.18%) |
Apr 26, 2012 | 9.552 | 9.722 | 9.524 | 9.698 | 1,802,456 | +0.15(+1.53%) |
Apr 25, 2012 | 9.455 | 9.573 | 9.306 | 9.552 | 2,093,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.628 | 9.653 | 9.302 | 9.361 | 2,343,245 | -0.25(-2.64%) |
Apr 23, 2012 | 9.483 | 9.628 | 9.472 | 9.615 | 3,249,612 | -0.02(-0.25%) |
Apr 20, 2012 | 9.368 | 9.753 | 9.351 | 9.639 | 2,156,506 | +0.29(+3.08%) |
Apr 19, 2012 | 9.354 | 9.528 | 9.306 | 9.351 | 1,706,845 | -0.02(-0.19%) |
Apr 18, 2012 | 9.295 | 9.368 | 9.257 | 9.368 | 972,353 | +0.05(+0.52%) |
Apr 17, 2012 | 9.312 | 9.410 | 9.274 | 9.319 | 1,207,197 | +0.09(+0.98%) |
Apr 16, 2012 | 9.344 | 9.417 | 9.196 | 9.229 | 1,239,796 | -0.12(-1.26%) |
Apr 13, 2012 | 9.396 | 9.549 | 9.316 | 9.347 | 1,564,476 | -0.14(-1.50%) |
Apr 12, 2012 | 9.281 | 9.507 | 9.281 | 9.490 | 861,885 | +0.22(+2.40%) |
Apr 11, 2012 | 9.295 | 9.378 | 9.233 | 9.267 | 1,671,292 | +0.05(+0.49%) |
Apr 10, 2012 | 9.417 | 9.490 | 9.205 | 9.222 | 2,512,177 | -0.24(-2.53%) |
Apr 09, 2012 | 9.507 | 9.535 | 9.323 | 9.462 | 2,715,565 | -0.18(-1.84%) |
Apr 05, 2012 | 9.632 | 9.694 | 9.590 | 9.639 | 1,079,320 | +0.00(+0.04%) |
Apr 04, 2012 | 9.698 | 9.736 | 9.521 | 9.635 | 1,676,628 | -0.16(-1.63%) |
Apr 03, 2012 | 9.688 | 9.858 | 9.611 | 9.795 | 1,904,085 | +0.12(+1.22%) |
Apr 02, 2012 | 9.597 | 9.729 | 9.535 | 9.677 | 1,732,742 | +0.11(+1.16%) |
Mar 30, 2012 | 9.458 | 9.597 | 9.420 | 9.566 | 1,451,942 | +0.17(+1.85%) |
Mar 29, 2012 | 9.323 | 9.420 | 9.153 | 9.392 | 2,538,108 | -0.01(-0.11%) |
Mar 28, 2012 | 9.420 | 9.469 | 9.236 | 9.403 | 2,723,197 | -0.02(-0.18%) |
Mar 27, 2012 | 9.542 | 9.601 | 9.406 | 9.420 | 954,405 | -0.10(-1.02%) |
Mar 26, 2012 | 9.510 | 9.587 | 9.410 | 9.517 | 1,016,311 | +0.07(+0.73%) |
Mar 23, 2012 | 9.431 | 9.490 | 9.236 | 9.448 | 985,452 | +0.04(+0.41%) |
Mar 22, 2012 | 9.455 | 9.514 | 9.361 | 9.410 | 1,196,507 | -0.14(-1.49%) |
Mar 21, 2012 | 9.465 | 9.601 | 9.434 | 9.552 | 643,746 | +0.15(+1.55%) |
Mar 20, 2012 | 9.424 | 9.503 | 9.326 | 9.406 | 1,680,571 | -0.09(-0.91%) |
Mar 19, 2012 | 9.552 | 9.635 | 9.476 | 9.493 | 679,774 | -0.06(-0.65%) |
Mar 16, 2012 | 9.528 | 9.722 | 9.469 | 9.556 | 1,283,463 | +0.07(+0.77%) |
Mar 15, 2012 | 9.462 | 9.552 | 9.385 | 9.483 | 1,466,668 | +0.03(+0.29%) |
Mar 14, 2012 | 9.517 | 9.597 | 9.375 | 9.455 | 1,710,886 | -0.04(-0.40%) |
Mar 13, 2012 | 9.514 | 9.674 | 9.410 | 9.493 | 2,305,554 | +0.01(+0.15%) |
Mar 12, 2012 | 9.316 | 9.677 | 9.285 | 9.479 | 3,171,460 | +0.15(+1.60%) |
Mar 09, 2012 | 9.083 | 9.413 | 9.028 | 9.330 | 2,031,588 | +0.24(+2.64%) |
Mar 08, 2012 | 8.976 | 9.281 | 8.951 | 9.090 | 3,359,942 | +0.19(+2.15%) |
Mar 07, 2012 | 8.552 | 8.951 | 8.500 | 8.899 | 3,558,751 | +0.39(+4.53%) |
Mar 06, 2012 | 8.615 | 8.632 | 8.396 | 8.514 | 3,405,466 | -0.23(-2.58%) |
Mar 05, 2012 | 8.917 | 9.003 | 8.681 | 8.740 | 2,319,606 | -0.22(-2.40%) |
Mar 02, 2012 | 8.667 | 9.024 | 8.656 | 8.955 | 2,784,990 | +0.28(+3.20%) |