Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.850 | 8.865 | 8.768 | 8.821 | 187,284 | +0.00(+0.00%) |
May 30, 2012 | 8.836 | 8.860 | 8.744 | 8.821 | 381,179 | -0.01(-0.16%) |
May 29, 2012 | 8.831 | 8.894 | 8.768 | 8.836 | 514,484 | +0.05(+0.60%) |
May 25, 2012 | 8.807 | 8.836 | 8.740 | 8.783 | 181,759 | +0.05(+0.61%) |
May 24, 2012 | 8.773 | 8.908 | 8.720 | 8.730 | 445,664 | -0.07(-0.82%) |
May 23, 2012 | 8.716 | 8.812 | 8.701 | 8.802 | 587,482 | +0.06(+0.66%) |
May 22, 2012 | 8.807 | 8.817 | 8.701 | 8.744 | 403,098 | -0.00(-0.06%) |
May 21, 2012 | 8.658 | 8.855 | 8.658 | 8.749 | 698,999 | +0.12(+1.34%) |
May 18, 2012 | 8.768 | 8.874 | 8.571 | 8.634 | 982,259 | -0.13(-1.54%) |
May 17, 2012 | 8.980 | 8.980 | 8.749 | 8.768 | 762,420 | -0.21(-2.31%) |
May 16, 2012 | 9.028 | 9.028 | 8.952 | 8.975 | 138,973 | -0.08(-0.90%) |
May 15, 2012 | 9.072 | 9.091 | 9.004 | 9.057 | 160,585 | -0.02(-0.21%) |
May 14, 2012 | 9.028 | 9.110 | 8.990 | 9.076 | 356,175 | +0.03(+0.37%) |
May 11, 2012 | 9.024 | 9.101 | 8.985 | 9.043 | 219,304 | +0.01(+0.16%) |
May 10, 2012 | 8.985 | 9.028 | 8.927 | 9.028 | 123,013 | +0.08(+0.86%) |
May 09, 2012 | 8.889 | 8.975 | 8.831 | 8.951 | 196,011 | +0.06(+0.70%) |
May 08, 2012 | 8.918 | 8.947 | 8.836 | 8.889 | 142,391 | -0.01(-0.16%) |
May 07, 2012 | 8.894 | 8.937 | 8.884 | 8.903 | 129,265 | -0.01(-0.16%) |
May 04, 2012 | 8.927 | 8.975 | 8.903 | 8.918 | 68,352 | -0.04(-0.43%) |
May 03, 2012 | 8.971 | 8.971 | 8.918 | 8.956 | 116,316 | +0.01(+0.11%) |
May 02, 2012 | 8.971 | 8.995 | 8.918 | 8.947 | 176,352 | -0.02(-0.21%) |
May 01, 2012 | 8.889 | 8.966 | 8.874 | 8.966 | 175,858 | +0.07(+0.81%) |
Apr 30, 2012 | 8.927 | 8.935 | 8.884 | 8.894 | 115,339 | -0.00(-0.05%) |
Apr 27, 2012 | 8.879 | 8.937 | 8.850 | 8.898 | 132,621 | +0.05(+0.54%) |
Apr 26, 2012 | 8.821 | 8.860 | 8.788 | 8.850 | 150,838 | +0.05(+0.60%) |
Apr 25, 2012 | 8.807 | 8.879 | 8.788 | 8.797 | 157,219 | +0.01(+0.11%) |
Apr 24, 2012 | 8.783 | 8.865 | 8.783 | 8.788 | 198,041 | -0.03(-0.33%) |
Apr 23, 2012 | 8.898 | 8.922 | 8.793 | 8.817 | 228,362 | -0.09(-0.97%) |
Apr 20, 2012 | 8.870 | 8.975 | 8.860 | 8.903 | 174,906 | +0.05(+0.54%) |
Apr 19, 2012 | 8.932 | 8.971 | 8.841 | 8.855 | 183,546 | -0.05(-0.59%) |
Apr 18, 2012 | 8.913 | 8.999 | 8.884 | 8.908 | 158,352 | -0.16(-1.80%) |
Apr 17, 2012 | 9.038 | 9.144 | 9.033 | 9.072 | 175,498 | +0.00(+0.05%) |
Apr 16, 2012 | 8.985 | 9.067 | 8.942 | 9.067 | 130,464 | +0.13(+1.45%) |
Apr 13, 2012 | 8.999 | 9.033 | 8.903 | 8.937 | 143,638 | -0.11(-1.22%) |
Apr 12, 2012 | 8.898 | 9.057 | 8.894 | 9.048 | 80,266 | +0.13(+1.40%) |
Apr 11, 2012 | 8.975 | 9.057 | 8.903 | 8.922 | 102,791 | -0.01(-0.11%) |
Apr 10, 2012 | 9.033 | 9.072 | 8.725 | 8.932 | 326,892 | -0.10(-1.12%) |
Apr 09, 2012 | 9.144 | 9.144 | 9.004 | 9.033 | 131,532 | -0.08(-0.85%) |
Apr 05, 2012 | 9.336 | 9.346 | 9.096 | 9.110 | 164,442 | -0.16(-1.71%) |
Apr 04, 2012 | 9.433 | 9.433 | 9.206 | 9.269 | 158,271 | -0.13(-1.43%) |
Apr 03, 2012 | 9.476 | 9.476 | 9.336 | 9.404 | 180,516 | -0.01(-0.15%) |
Apr 02, 2012 | 9.505 | 9.534 | 9.409 | 9.418 | 201,765 | -0.06(-0.61%) |
Mar 30, 2012 | 9.481 | 9.558 | 9.360 | 9.476 | 385,345 | +0.04(+0.46%) |
Mar 29, 2012 | 9.264 | 9.433 | 9.264 | 9.433 | 249,735 | +0.07(+0.77%) |
Mar 28, 2012 | 9.312 | 9.360 | 9.250 | 9.360 | 199,619 | +0.07(+0.78%) |
Mar 27, 2012 | 9.178 | 9.288 | 9.105 | 9.288 | 477,150 | +0.13(+1.47%) |
Mar 26, 2012 | 9.120 | 9.163 | 9.057 | 9.153 | 365,335 | +0.07(+0.74%) |
Mar 23, 2012 | 9.173 | 9.192 | 9.038 | 9.086 | 523,793 | -0.09(-0.94%) |
Mar 22, 2012 | 9.168 | 9.187 | 9.101 | 9.173 | 294,329 | +0.03(+0.32%) |
Mar 21, 2012 | 9.202 | 9.235 | 9.115 | 9.144 | 397,534 | -0.06(-0.63%) |
Mar 20, 2012 | 9.144 | 9.216 | 9.144 | 9.202 | 244,649 | +0.07(+0.74%) |
Mar 19, 2012 | 9.048 | 9.134 | 8.985 | 9.134 | 289,151 | +0.13(+1.50%) |
Mar 16, 2012 | 9.192 | 9.221 | 8.956 | 8.999 | 228,123 | -0.14(-1.53%) |
Mar 15, 2012 | 9.091 | 9.221 | 9.091 | 9.139 | 172,062 | -0.01(-0.11%) |
Mar 14, 2012 | 9.317 | 9.317 | 9.135 | 9.149 | 215,228 | -0.13(-1.35%) |
Mar 13, 2012 | 9.264 | 9.312 | 9.187 | 9.274 | 231,626 | -0.04(-0.46%) |
Mar 12, 2012 | 9.346 | 9.346 | 9.250 | 9.317 | 182,318 | +0.01(+0.16%) |
Mar 09, 2012 | 9.274 | 9.307 | 9.197 | 9.303 | 146,362 | +0.03(+0.31%) |
Mar 08, 2012 | 9.226 | 9.274 | 9.206 | 9.274 | 101,976 | +0.08(+0.89%) |
Mar 07, 2012 | 9.062 | 9.193 | 9.057 | 9.192 | 127,264 | +0.13(+1.49%) |
Mar 06, 2012 | 9.125 | 9.125 | 8.999 | 9.057 | 204,028 | -0.08(-0.90%) |
Mar 05, 2012 | 9.144 | 9.202 | 9.096 | 9.139 | 120,299 | -0.00(-0.05%) |
Mar 02, 2012 | 9.144 | 9.144 | 9.105 | 9.144 | 128,255 | +0.00(+0.02%) |