Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.980 | 8.010 | 7.950 | 7.950 | 8,408 | +0.18(+2.32%) |
May 30, 2012 | 7.770 | 7.840 | 7.720 | 7.770 | 7,593 | -0.14(-1.77%) |
May 29, 2012 | 7.930 | 7.930 | 7.840 | 7.910 | 7,969 | +0.02(+0.25%) |
May 25, 2012 | 7.940 | 7.990 | 7.890 | 7.890 | 5,651 | -0.12(-1.50%) |
May 24, 2012 | 8.000 | 8.010 | 8.000 | 8.010 | 1,930 | +0.18(+2.30%) |
May 23, 2012 | 7.820 | 7.840 | 7.820 | 7.830 | 5,251 | -0.17(-2.12%) |
May 22, 2012 | 8.040 | 8.050 | 8.000 | 8.000 | 2,454 | +0.09(+1.11%) |
May 21, 2012 | 7.980 | 8.030 | 7.912 | 7.912 | 953 | -0.43(-5.13%) |
May 18, 2012 | 8.340 | 8.340 | 8.340 | 8.340 | 1,371 | -0.07(-0.83%) |
May 17, 2012 | 8.420 | 8.490 | 8.410 | 8.410 | 5,273 | +0.02(+0.24%) |
May 16, 2012 | 8.480 | 8.510 | 8.390 | 8.390 | 3,620 | -0.12(-1.41%) |
May 15, 2012 | 8.570 | 8.570 | 8.510 | 8.510 | 2,773 | -0.18(-2.07%) |
May 14, 2012 | 8.760 | 8.760 | 8.690 | 8.690 | 1,059 | -0.15(-1.70%) |
May 11, 2012 | 8.910 | 8.910 | 8.830 | 8.840 | 3,694 | -0.06(-0.67%) |
May 10, 2012 | 9.040 | 9.040 | 8.900 | 8.900 | 2,257 | -0.07(-0.78%) |
May 09, 2012 | 8.900 | 9.030 | 8.900 | 8.970 | 3,282 | -0.12(-1.32%) |
May 08, 2012 | 9.050 | 9.090 | 8.980 | 9.090 | 3,718 | -0.05(-0.55%) |
May 07, 2012 | 9.130 | 9.230 | 9.130 | 9.140 | 77,132 | +0.05(+0.55%) |
May 04, 2012 | 9.090 | 9.090 | 9.090 | 9.090 | 635 | -0.10(-1.09%) |
May 03, 2012 | 9.220 | 9.220 | 9.110 | 9.190 | 4,818 | -0.04(-0.43%) |
May 02, 2012 | 9.160 | 9.250 | 9.160 | 9.230 | 16,212 | -0.38(-3.95%) |
May 01, 2012 | 9.480 | 9.610 | 9.410 | 9.610 | 7,235 | +0.21(+2.23%) |
Apr 30, 2012 | 9.464 | 9.510 | 9.400 | 9.400 | 8,118 | -0.14(-1.47%) |
Apr 27, 2012 | 9.480 | 9.540 | 9.480 | 9.540 | 6,009 | +0.07(+0.74%) |
Apr 26, 2012 | 9.364 | 9.470 | 9.364 | 9.470 | 6,803 | +0.04(+0.42%) |
Apr 25, 2012 | 9.374 | 9.430 | 9.374 | 9.430 | 3,190 | +0.23(+2.50%) |
Apr 24, 2012 | 9.380 | 9.380 | 9.200 | 9.200 | 662 | +0.26(+2.91%) |
Apr 23, 2012 | 8.960 | 8.960 | 8.910 | 8.940 | 1,836 | -0.24(-2.61%) |
Apr 20, 2012 | 9.140 | 9.180 | 9.140 | 9.180 | 532 | +0.24(+2.74%) |
Apr 19, 2012 | 8.880 | 8.960 | 8.880 | 8.935 | 4,120 | +0.12(+1.30%) |
Apr 18, 2012 | 8.870 | 8.930 | 8.810 | 8.820 | 2,476 | -0.29(-3.18%) |
Apr 17, 2012 | 9.110 | 9.110 | 9.020 | 9.110 | 1,597 | +0.07(+0.77%) |
Apr 16, 2012 | 9.010 | 9.040 | 9.000 | 9.040 | 7,784 | +0.21(+2.38%) |
Apr 13, 2012 | 8.960 | 8.960 | 8.830 | 8.830 | 1,719 | -0.40(-4.33%) |
Apr 12, 2012 | 9.060 | 9.230 | 9.040 | 9.230 | 9,260 | +0.17(+1.88%) |
Apr 11, 2012 | 9.100 | 9.100 | 9.060 | 9.060 | 2,660 | +0.16(+1.80%) |
Apr 10, 2012 | 9.130 | 9.130 | 8.900 | 8.900 | 4,218 | -0.08(-0.89%) |
Apr 09, 2012 | 9.280 | 9.280 | 8.980 | 8.980 | 6,236 | -0.21(-2.29%) |
Apr 05, 2012 | 9.200 | 9.250 | 9.150 | 9.190 | 2,939 | -0.02(-0.22%) |
Apr 04, 2012 | 9.300 | 9.340 | 9.210 | 9.210 | 5,926 | -0.28(-2.95%) |
Apr 03, 2012 | 9.550 | 9.580 | 9.490 | 9.490 | 1,474 | -0.21(-2.16%) |
Apr 02, 2012 | 9.700 | 9.700 | 9.520 | 9.700 | 1,096 | +0.14(+1.46%) |
Mar 30, 2012 | 9.570 | 9.650 | 9.560 | 9.560 | 1,985 | +0.10(+1.06%) |
Mar 29, 2012 | 9.640 | 9.640 | 9.460 | 9.460 | 774 | -0.38(-3.86%) |
Mar 28, 2012 | 9.840 | 9.840 | 9.840 | 9.840 | 162 | -0.05(-0.51%) |
Mar 27, 2012 | 9.800 | 9.890 | 9.760 | 9.890 | 840 | -0.08(-0.80%) |
Mar 26, 2012 | 9.750 | 9.970 | 9.750 | 9.970 | 7,479 | +0.40(+4.18%) |
Mar 23, 2012 | 9.680 | 9.680 | 9.530 | 9.570 | 12,336 | -0.16(-1.64%) |
Mar 22, 2012 | 9.730 | 9.730 | 9.660 | 9.730 | 1,731 | +0.01(+0.10%) |
Mar 21, 2012 | 9.740 | 9.740 | 9.710 | 9.720 | 2,087 | -0.16(-1.62%) |
Mar 19, 2012 | 9.880 | 9.880 | 9.880 | 0 | +0.24(+2.49%) | |
Mar 16, 2012 | 9.520 | 9.640 | 9.520 | 9.640 | 3,064 | +0.06(+0.63%) |
Mar 15, 2012 | 9.590 | 9.590 | 9.580 | 9.580 | 2,773 | -0.02(-0.21%) |
Mar 14, 2012 | 9.510 | 9.600 | 9.510 | 9.600 | 4,414 | -0.10(-1.03%) |
Mar 13, 2012 | 9.620 | 9.700 | 9.620 | 9.700 | 1,861 | -0.04(-0.41%) |
Mar 12, 2012 | 9.610 | 9.740 | 9.610 | 9.740 | 1,238 | +0.04(+0.41%) |
Mar 09, 2012 | 9.680 | 9.720 | 9.650 | 9.700 | 3,339 | -0.25(-2.51%) |
Mar 08, 2012 | 9.770 | 9.950 | 9.770 | 9.950 | 5,158 | +0.36(+3.75%) |
Mar 07, 2012 | 9.530 | 9.590 | 9.530 | 9.590 | 4,085 | +0.07(+0.74%) |
Mar 06, 2012 | 9.640 | 9.640 | 9.520 | 9.520 | 7,612 | -0.39(-3.94%) |
Mar 05, 2012 | 9.740 | 9.910 | 9.740 | 9.910 | 1,855 | +0.16(+1.64%) |
Mar 02, 2012 | 9.820 | 9.840 | 9.750 | 9.750 | 15,342 | -0.14(-1.42%) |