Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.219 | 9.290 | 9.134 | 9.243 | 265,798 | +0.02(+0.26%) |
May 30, 2012 | 9.162 | 9.233 | 9.117 | 9.219 | 172,652 | -0.02(-0.26%) |
May 29, 2012 | 9.172 | 9.276 | 9.044 | 9.243 | 305,888 | +0.17(+1.88%) |
May 25, 2012 | 9.134 | 9.243 | 9.025 | 9.072 | 262,755 | -0.04(-0.42%) |
May 24, 2012 | 9.181 | 9.186 | 9.001 | 9.110 | 167,869 | -0.08(-0.88%) |
May 23, 2012 | 9.158 | 9.224 | 8.982 | 9.191 | 325,367 | -0.05(-0.51%) |
May 22, 2012 | 9.390 | 9.437 | 9.172 | 9.238 | 246,911 | -0.12(-1.32%) |
May 21, 2012 | 9.238 | 9.366 | 9.162 | 9.361 | 230,747 | +0.19(+2.12%) |
May 18, 2012 | 9.124 | 9.347 | 9.124 | 9.167 | 330,711 | +0.02(+0.21%) |
May 17, 2012 | 9.262 | 9.276 | 9.106 | 9.148 | 297,053 | -0.12(-1.33%) |
May 16, 2012 | 9.357 | 9.452 | 9.262 | 9.271 | 180,249 | -0.01(-0.10%) |
May 15, 2012 | 9.120 | 9.309 | 9.087 | 9.281 | 309,850 | +0.16(+1.71%) |
May 14, 2012 | 9.267 | 9.324 | 9.053 | 9.124 | 381,085 | -0.21(-2.28%) |
May 11, 2012 | 9.433 | 9.470 | 9.243 | 9.338 | 240,759 | -0.13(-1.40%) |
May 10, 2012 | 9.428 | 9.561 | 9.395 | 9.470 | 285,131 | +0.14(+1.47%) |
May 09, 2012 | 9.314 | 9.437 | 9.271 | 9.333 | 180,394 | -0.09(-0.96%) |
May 08, 2012 | 9.290 | 9.461 | 9.200 | 9.423 | 263,823 | +0.05(+0.51%) |
May 07, 2012 | 9.124 | 9.409 | 9.082 | 9.376 | 320,355 | +0.27(+2.91%) |
May 04, 2012 | 9.343 | 9.380 | 9.082 | 9.110 | 420,298 | -0.27(-2.88%) |
May 03, 2012 | 9.712 | 9.712 | 9.172 | 9.380 | 656,174 | -0.09(-0.90%) |
May 02, 2012 | 9.817 | 9.840 | 9.452 | 9.466 | 812,138 | -0.38(-3.90%) |
May 01, 2012 | 9.878 | 10.10 | 9.850 | 9.850 | 284,720 | -0.03(-0.34%) |
Apr 30, 2012 | 10.18 | 10.18 | 9.854 | 9.883 | 307,886 | -0.29(-2.89%) |
Apr 27, 2012 | 10.04 | 10.30 | 10.00 | 10.18 | 535,642 | +0.18(+1.75%) |
Apr 26, 2012 | 10.01 | 10.01 | 9.926 | 10.00 | 280,741 | +0.06(+0.57%) |
Apr 25, 2012 | 10.02 | 10.08 | 9.916 | 9.944 | 527,969 | +0.01(+0.14%) |
Apr 24, 2012 | 9.930 | 9.954 | 9.860 | 9.930 | 350,823 | -0.01(-0.09%) |
Apr 23, 2012 | 9.977 | 10.06 | 9.902 | 9.940 | 547,605 | -0.15(-1.49%) |
Apr 20, 2012 | 10.02 | 10.10 | 9.968 | 10.09 | 529,632 | +0.16(+1.60%) |
Apr 19, 2012 | 10.16 | 10.16 | 9.813 | 9.930 | 470,669 | -0.17(-1.72%) |
Apr 18, 2012 | 10.08 | 10.30 | 9.771 | 10.10 | 842,521 | +0.42(+4.30%) |
Apr 17, 2012 | 9.481 | 9.771 | 9.481 | 9.687 | 352,138 | +0.32(+3.40%) |
Apr 16, 2012 | 9.411 | 9.462 | 9.275 | 9.368 | 147,191 | +0.04(+0.40%) |
Apr 13, 2012 | 9.532 | 9.546 | 9.331 | 9.331 | 195,248 | -0.23(-2.40%) |
Apr 12, 2012 | 9.537 | 9.593 | 9.471 | 9.560 | 227,811 | +0.02(+0.25%) |
Apr 11, 2012 | 9.359 | 9.542 | 9.359 | 9.537 | 242,881 | +0.27(+2.93%) |
Apr 10, 2012 | 9.523 | 9.528 | 9.223 | 9.265 | 295,582 | -0.25(-2.66%) |
Apr 09, 2012 | 9.556 | 9.612 | 9.462 | 9.518 | 220,933 | -0.18(-1.84%) |
Apr 05, 2012 | 9.673 | 9.720 | 9.635 | 9.696 | 204,368 | -0.03(-0.34%) |
Apr 04, 2012 | 9.790 | 9.790 | 9.617 | 9.729 | 293,936 | -0.13(-1.33%) |
Apr 03, 2012 | 9.954 | 9.954 | 9.841 | 9.860 | 381,078 | -0.08(-0.85%) |
Apr 02, 2012 | 9.884 | 9.977 | 9.874 | 9.944 | 643,182 | +0.06(+0.57%) |
Mar 30, 2012 | 9.935 | 9.987 | 9.827 | 9.888 | 336,874 | +0.06(+0.57%) |
Mar 29, 2012 | 9.954 | 9.954 | 9.781 | 9.832 | 314,883 | -0.15(-1.55%) |
Mar 28, 2012 | 9.991 | 10.00 | 9.907 | 9.987 | 1,089,626 | +0.05(+0.47%) |
Mar 27, 2012 | 10.03 | 10.04 | 9.912 | 9.940 | 544,315 | -0.07(-0.66%) |
Mar 26, 2012 | 9.884 | 10.03 | 9.879 | 10.01 | 409,427 | +0.16(+1.62%) |
Mar 23, 2012 | 9.837 | 9.874 | 9.785 | 9.846 | 471,628 | +0.00(+0.05%) |
Mar 22, 2012 | 9.874 | 9.916 | 9.790 | 9.841 | 435,459 | -0.12(-1.22%) |
Mar 21, 2012 | 10.03 | 10.03 | 9.902 | 9.963 | 504,050 | -0.03(-0.28%) |
Mar 20, 2012 | 9.916 | 10.08 | 9.846 | 9.991 | 430,607 | +0.01(+0.09%) |
Mar 19, 2012 | 9.916 | 10.08 | 9.848 | 9.982 | 558,555 | +0.06(+0.61%) |
Mar 16, 2012 | 9.884 | 9.921 | 9.818 | 9.921 | 417,085 | +0.05(+0.47%) |
Mar 15, 2012 | 9.912 | 9.912 | 9.776 | 9.874 | 375,297 | -0.02(-0.24%) |
Mar 14, 2012 | 9.809 | 9.987 | 9.795 | 9.898 | 492,528 | +0.11(+1.10%) |
Mar 13, 2012 | 9.509 | 9.799 | 9.425 | 9.790 | 590,074 | +0.33(+3.47%) |
Mar 12, 2012 | 9.429 | 9.496 | 9.289 | 9.462 | 327,163 | +0.06(+0.60%) |
Mar 09, 2012 | 9.307 | 9.523 | 9.293 | 9.406 | 499,718 | +0.12(+1.26%) |
Mar 08, 2012 | 9.115 | 9.298 | 9.063 | 9.289 | 256,691 | +0.24(+2.69%) |
Mar 07, 2012 | 8.970 | 9.059 | 8.942 | 9.045 | 437,720 | +0.13(+1.42%) |
Mar 06, 2012 | 8.914 | 8.998 | 8.867 | 8.919 | 214,372 | -0.10(-1.09%) |
Mar 05, 2012 | 9.148 | 9.190 | 8.951 | 9.017 | 460,305 | -0.18(-1.94%) |
Mar 02, 2012 | 9.279 | 9.326 | 9.139 | 9.195 | 363,039 | -0.07(-0.71%) |