Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.11 | 10.30 | 9.908 | 10.13 | 98,796 | +0.02(+0.15%) |
May 30, 2012 | 10.39 | 10.46 | 10.05 | 10.11 | 46,781 | -0.43(-4.11%) |
May 29, 2012 | 10.55 | 10.62 | 10.38 | 10.55 | 35,443 | +0.15(+1.46%) |
May 25, 2012 | 10.57 | 10.58 | 10.36 | 10.39 | 96,755 | -0.15(-1.44%) |
May 24, 2012 | 10.04 | 10.62 | 10.02 | 10.55 | 168,056 | +0.49(+4.91%) |
May 23, 2012 | 9.597 | 10.08 | 9.597 | 10.05 | 130,576 | +0.36(+3.76%) |
May 22, 2012 | 9.832 | 9.992 | 9.650 | 9.688 | 147,354 | -0.10(-1.01%) |
May 21, 2012 | 9.772 | 9.832 | 9.551 | 9.787 | 84,070 | +0.02(+0.23%) |
May 18, 2012 | 9.696 | 9.954 | 9.665 | 9.764 | 85,798 | +0.05(+0.55%) |
May 17, 2012 | 9.977 | 9.977 | 9.681 | 9.711 | 108,507 | -0.21(-2.14%) |
May 16, 2012 | 10.000 | 10.11 | 9.924 | 9.924 | 63,018 | -0.02(-0.23%) |
May 15, 2012 | 9.407 | 9.969 | 9.407 | 9.946 | 109,552 | +0.51(+5.39%) |
May 14, 2012 | 9.453 | 9.650 | 9.422 | 9.437 | 73,286 | -0.17(-1.74%) |
May 11, 2012 | 9.688 | 9.840 | 9.529 | 9.605 | 57,483 | -0.17(-1.71%) |
May 10, 2012 | 9.726 | 9.878 | 9.673 | 9.772 | 53,485 | +0.16(+1.66%) |
May 09, 2012 | 9.582 | 9.802 | 9.567 | 9.612 | 56,129 | -0.14(-1.40%) |
May 08, 2012 | 9.544 | 9.810 | 9.468 | 9.749 | 73,155 | +0.14(+1.42%) |
May 07, 2012 | 8.966 | 9.757 | 8.966 | 9.612 | 72,699 | +0.59(+6.48%) |
May 04, 2012 | 9.133 | 9.217 | 8.974 | 9.027 | 209,323 | -0.16(-1.74%) |
May 03, 2012 | 9.346 | 9.422 | 9.156 | 9.187 | 79,373 | -0.20(-2.11%) |
May 02, 2012 | 9.331 | 9.506 | 9.270 | 9.384 | 67,921 | -0.02(-0.16%) |
May 01, 2012 | 9.567 | 9.931 | 9.384 | 9.399 | 112,031 | -0.11(-1.12%) |
Apr 30, 2012 | 9.711 | 9.749 | 9.506 | 9.506 | 74,555 | -0.23(-2.34%) |
Apr 27, 2012 | 9.779 | 9.848 | 9.673 | 9.734 | 100,942 | +0.02(+0.23%) |
Apr 26, 2012 | 9.757 | 9.794 | 9.688 | 9.711 | 53,974 | -0.03(-0.31%) |
Apr 25, 2012 | 9.620 | 9.863 | 9.574 | 9.741 | 69,579 | +0.27(+2.89%) |
Apr 24, 2012 | 9.156 | 9.475 | 9.133 | 9.468 | 72,211 | +0.31(+3.40%) |
Apr 23, 2012 | 9.346 | 9.494 | 9.126 | 9.156 | 93,324 | -0.38(-3.95%) |
Apr 20, 2012 | 9.563 | 9.585 | 9.442 | 9.532 | 93,015 | +0.11(+1.12%) |
Apr 19, 2012 | 9.532 | 9.713 | 9.412 | 9.427 | 66,192 | -0.12(-1.26%) |
Apr 18, 2012 | 9.608 | 9.691 | 9.457 | 9.547 | 44,313 | -0.14(-1.40%) |
Apr 17, 2012 | 9.615 | 9.819 | 9.615 | 9.683 | 87,651 | +0.16(+1.66%) |
Apr 16, 2012 | 9.517 | 9.736 | 9.396 | 9.525 | 66,714 | +0.05(+0.48%) |
Apr 13, 2012 | 9.555 | 9.608 | 9.419 | 9.480 | 85,059 | -0.16(-1.64%) |
Apr 12, 2012 | 9.404 | 9.713 | 9.404 | 9.638 | 70,029 | +0.23(+2.41%) |
Apr 11, 2012 | 9.268 | 9.502 | 9.261 | 9.412 | 91,234 | +0.26(+2.80%) |
Apr 10, 2012 | 9.389 | 9.412 | 9.049 | 9.155 | 93,187 | -0.26(-2.80%) |
Apr 09, 2012 | 9.215 | 9.630 | 9.215 | 9.419 | 82,595 | -0.02(-0.24%) |
Apr 05, 2012 | 9.472 | 9.623 | 9.306 | 9.442 | 60,024 | -0.09(-0.95%) |
Apr 04, 2012 | 9.276 | 9.585 | 9.246 | 9.532 | 96,017 | +0.10(+1.04%) |
Apr 03, 2012 | 9.721 | 9.781 | 9.261 | 9.434 | 91,676 | -0.34(-3.47%) |
Apr 02, 2012 | 9.457 | 9.774 | 9.435 | 9.774 | 62,686 | +0.30(+3.19%) |
Mar 30, 2012 | 9.691 | 9.691 | 9.457 | 9.472 | 54,054 | -0.11(-1.10%) |
Mar 29, 2012 | 9.495 | 9.623 | 9.359 | 9.578 | 65,783 | +0.00(+0.00%) |
Mar 28, 2012 | 9.396 | 9.615 | 9.336 | 9.578 | 62,127 | +0.20(+2.09%) |
Mar 27, 2012 | 9.495 | 9.495 | 9.359 | 9.381 | 60,091 | -0.07(-0.72%) |
Mar 26, 2012 | 9.404 | 9.472 | 9.396 | 9.449 | 90,186 | +0.20(+2.20%) |
Mar 23, 2012 | 9.034 | 9.251 | 8.936 | 9.246 | 58,200 | +0.23(+2.60%) |
Mar 22, 2012 | 8.989 | 9.223 | 8.861 | 9.012 | 97,782 | -0.08(-0.91%) |
Mar 21, 2012 | 9.193 | 9.321 | 9.072 | 9.095 | 62,006 | -0.06(-0.66%) |
Mar 20, 2012 | 9.336 | 9.336 | 9.102 | 9.155 | 62,799 | -0.27(-2.88%) |
Mar 19, 2012 | 9.351 | 9.525 | 9.246 | 9.427 | 79,628 | +0.05(+0.48%) |
Mar 16, 2012 | 9.434 | 9.434 | 9.215 | 9.381 | 117,563 | -0.02(-0.24%) |
Mar 15, 2012 | 9.366 | 9.449 | 9.276 | 9.404 | 45,300 | +0.02(+0.24%) |
Mar 14, 2012 | 9.457 | 9.563 | 8.423 | 9.381 | 85,303 | -0.05(-0.56%) |
Mar 13, 2012 | 9.208 | 9.472 | 9.208 | 9.434 | 103,271 | +0.29(+3.22%) |
Mar 12, 2012 | 9.079 | 9.215 | 8.929 | 9.140 | 42,670 | +0.05(+0.58%) |
Mar 09, 2012 | 8.627 | 9.125 | 8.627 | 9.087 | 124,102 | +0.45(+5.24%) |
Mar 08, 2012 | 8.657 | 8.702 | 8.559 | 8.634 | 64,713 | +0.03(+0.35%) |
Mar 07, 2012 | 8.687 | 8.725 | 8.551 | 8.604 | 60,073 | -0.02(-0.26%) |
Mar 06, 2012 | 8.687 | 8.770 | 8.544 | 8.627 | 91,442 | -0.14(-1.64%) |
Mar 05, 2012 | 8.581 | 8.793 | 8.468 | 8.770 | 66,291 | +0.20(+2.38%) |
Mar 02, 2012 | 8.944 | 8.966 | 8.559 | 8.566 | 116,390 | -0.38(-4.22%) |