Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.037 | 9.128 | 8.952 | 9.089 | 120,050 | +0.04(+0.43%) |
May 30, 2012 | 8.952 | 9.089 | 8.952 | 9.050 | 49,246 | +0.03(+0.29%) |
May 29, 2012 | 9.017 | 9.063 | 8.900 | 9.024 | 29,643 | +0.10(+1.17%) |
May 25, 2012 | 9.115 | 9.128 | 8.881 | 8.920 | 27,668 | -0.17(-1.86%) |
May 24, 2012 | 8.939 | 9.089 | 8.828 | 9.089 | 24,409 | +0.13(+1.45%) |
May 23, 2012 | 8.796 | 9.024 | 8.796 | 8.959 | 40,221 | +0.10(+1.10%) |
May 22, 2012 | 8.946 | 9.083 | 8.802 | 8.861 | 81,816 | -0.12(-1.31%) |
May 21, 2012 | 8.848 | 9.213 | 8.848 | 8.978 | 49,066 | +0.13(+1.47%) |
May 18, 2012 | 8.841 | 9.007 | 8.796 | 8.848 | 72,058 | -0.05(-0.51%) |
May 17, 2012 | 9.017 | 9.017 | 8.828 | 8.894 | 48,564 | -0.15(-1.66%) |
May 16, 2012 | 9.174 | 9.239 | 8.946 | 9.043 | 46,402 | -0.12(-1.35%) |
May 15, 2012 | 9.135 | 9.239 | 9.135 | 9.167 | 49,919 | +0.01(+0.14%) |
May 14, 2012 | 9.226 | 9.317 | 9.128 | 9.154 | 47,427 | -0.18(-1.89%) |
May 11, 2012 | 9.083 | 9.427 | 9.083 | 9.330 | 96,851 | +0.16(+1.70%) |
May 10, 2012 | 8.991 | 9.258 | 8.991 | 9.174 | 46,092 | +0.14(+1.59%) |
May 09, 2012 | 8.939 | 9.128 | 8.861 | 9.030 | 63,635 | -0.01(-0.07%) |
May 08, 2012 | 8.907 | 9.081 | 8.894 | 9.037 | 63,050 | +0.12(+1.39%) |
May 07, 2012 | 8.848 | 9.004 | 8.809 | 8.913 | 31,879 | +0.05(+0.59%) |
May 04, 2012 | 8.998 | 8.998 | 8.809 | 8.861 | 75,706 | -0.20(-2.23%) |
May 03, 2012 | 9.122 | 9.122 | 8.926 | 9.063 | 49,430 | -0.08(-0.93%) |
May 02, 2012 | 9.128 | 9.174 | 8.998 | 9.148 | 33,500 | -0.01(-0.14%) |
May 01, 2012 | 9.154 | 9.545 | 9.154 | 9.161 | 82,568 | -0.02(-0.21%) |
Apr 30, 2012 | 9.610 | 9.610 | 9.135 | 9.180 | 59,896 | -0.47(-4.86%) |
Apr 27, 2012 | 9.545 | 9.675 | 9.376 | 9.649 | 44,053 | +0.10(+1.09%) |
Apr 26, 2012 | 9.441 | 9.552 | 9.337 | 9.545 | 39,760 | +0.10(+1.10%) |
Apr 25, 2012 | 9.278 | 9.486 | 9.187 | 9.441 | 66,999 | +0.27(+2.91%) |
Apr 24, 2012 | 8.985 | 9.187 | 8.939 | 9.174 | 37,305 | +0.15(+1.66%) |
Apr 23, 2012 | 9.056 | 9.063 | 8.959 | 9.024 | 49,471 | -0.07(-0.72%) |
Apr 20, 2012 | 9.154 | 9.184 | 8.972 | 9.089 | 73,688 | +0.23(+2.57%) |
Apr 19, 2012 | 8.770 | 8.933 | 8.659 | 8.861 | 57,712 | +0.08(+0.97%) |
Apr 18, 2012 | 8.920 | 8.939 | 8.740 | 8.776 | 31,472 | -0.17(-1.89%) |
Apr 17, 2012 | 8.952 | 9.030 | 8.783 | 8.946 | 67,178 | +0.12(+1.33%) |
Apr 16, 2012 | 8.828 | 8.939 | 8.725 | 8.828 | 111,452 | +0.02(+0.22%) |
Apr 13, 2012 | 9.148 | 9.148 | 8.711 | 8.809 | 51,506 | -0.40(-4.32%) |
Apr 12, 2012 | 9.141 | 9.278 | 9.141 | 9.206 | 43,840 | +0.05(+0.57%) |
Apr 11, 2012 | 9.096 | 9.161 | 8.998 | 9.154 | 36,382 | +0.13(+1.44%) |
Apr 10, 2012 | 9.174 | 9.232 | 8.965 | 9.024 | 65,636 | -0.14(-1.56%) |
Apr 09, 2012 | 9.089 | 9.193 | 9.063 | 9.167 | 74,524 | -0.12(-1.33%) |
Apr 05, 2012 | 9.350 | 9.387 | 9.187 | 9.291 | 27,382 | -0.09(-0.97%) |
Apr 04, 2012 | 9.584 | 9.630 | 9.350 | 9.382 | 69,094 | -0.35(-3.61%) |
Apr 03, 2012 | 9.500 | 9.773 | 9.343 | 9.734 | 151,963 | +0.25(+2.61%) |
Apr 02, 2012 | 9.526 | 9.526 | 9.324 | 9.486 | 104,241 | -0.04(-0.41%) |
Mar 30, 2012 | 9.786 | 9.786 | 9.519 | 9.526 | 46,966 | -0.17(-1.75%) |
Mar 29, 2012 | 9.597 | 9.741 | 9.532 | 9.695 | 23,318 | +0.02(+0.20%) |
Mar 28, 2012 | 9.806 | 9.812 | 9.552 | 9.675 | 56,714 | -0.10(-1.00%) |
Mar 27, 2012 | 9.773 | 9.819 | 9.715 | 9.773 | 42,956 | +0.00(+0.00%) |
Mar 26, 2012 | 9.773 | 9.773 | 9.682 | 9.773 | 63,426 | +0.04(+0.40%) |
Mar 23, 2012 | 9.539 | 9.741 | 9.506 | 9.734 | 60,632 | +0.16(+1.70%) |
Mar 22, 2012 | 9.513 | 9.571 | 9.447 | 9.571 | 34,514 | -0.03(-0.34%) |
Mar 21, 2012 | 9.715 | 9.721 | 9.595 | 9.604 | 54,427 | -0.06(-0.61%) |
Mar 20, 2012 | 9.617 | 9.734 | 9.545 | 9.662 | 61,668 | -0.05(-0.54%) |
Mar 19, 2012 | 9.467 | 9.760 | 9.363 | 9.715 | 83,260 | +0.22(+2.33%) |
Mar 16, 2012 | 9.473 | 9.539 | 9.311 | 9.493 | 110,520 | +0.06(+0.62%) |
Mar 15, 2012 | 9.324 | 9.434 | 9.148 | 9.434 | 69,780 | +0.14(+1.54%) |
Mar 14, 2012 | 9.480 | 9.564 | 9.272 | 9.291 | 79,635 | -0.22(-2.26%) |
Mar 13, 2012 | 9.258 | 9.545 | 9.193 | 9.506 | 63,427 | +0.29(+3.11%) |
Mar 12, 2012 | 9.161 | 9.239 | 9.076 | 9.219 | 49,763 | +0.09(+1.00%) |
Mar 09, 2012 | 8.913 | 9.167 | 8.887 | 9.128 | 63,876 | +0.20(+2.19%) |
Mar 08, 2012 | 8.861 | 8.952 | 8.731 | 8.933 | 63,889 | +0.05(+0.51%) |
Mar 07, 2012 | 8.718 | 8.894 | 8.718 | 8.887 | 40,080 | +0.18(+2.10%) |
Mar 06, 2012 | 8.757 | 8.939 | 8.705 | 8.705 | 58,310 | -0.18(-2.05%) |
Mar 05, 2012 | 8.757 | 8.900 | 8.698 | 8.887 | 49,798 | +0.14(+1.56%) |
Mar 02, 2012 | 8.972 | 8.972 | 8.750 | 8.750 | 93,622 | -0.20(-2.26%) |