Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.401 | 8.605 | 8.365 | 8.365 | 35,787 | -0.07(-0.78%) |
May 30, 2012 | 8.623 | 8.719 | 8.281 | 8.431 | 26,593 | -0.25(-2.90%) |
May 29, 2012 | 8.665 | 8.816 | 8.617 | 8.683 | 37,271 | +0.02(+0.21%) |
May 25, 2012 | 8.551 | 8.738 | 8.491 | 8.665 | 29,293 | +0.03(+0.35%) |
May 24, 2012 | 8.744 | 8.864 | 8.449 | 8.635 | 39,542 | +0.06(+0.70%) |
May 23, 2012 | 8.768 | 8.768 | 8.497 | 8.575 | 23,667 | -0.21(-2.39%) |
May 22, 2012 | 8.930 | 9.092 | 8.593 | 8.786 | 40,928 | -0.19(-2.14%) |
May 21, 2012 | 8.930 | 9.002 | 8.858 | 8.978 | 31,521 | +0.05(+0.54%) |
May 18, 2012 | 8.437 | 9.008 | 8.437 | 8.930 | 40,585 | +0.51(+6.06%) |
May 17, 2012 | 8.804 | 8.888 | 8.257 | 8.419 | 106,588 | -0.26(-3.04%) |
May 16, 2012 | 8.996 | 9.104 | 8.569 | 8.683 | 52,494 | -0.27(-3.05%) |
May 15, 2012 | 8.874 | 9.139 | 8.874 | 8.957 | 48,840 | -0.12(-1.36%) |
May 14, 2012 | 9.080 | 9.133 | 8.904 | 9.080 | 37,140 | +0.00(+0.00%) |
May 11, 2012 | 9.115 | 9.251 | 8.857 | 9.080 | 66,703 | -0.12(-1.28%) |
May 10, 2012 | 9.609 | 9.703 | 9.110 | 9.198 | 110,489 | -0.43(-4.46%) |
May 09, 2012 | 9.550 | 9.627 | 9.403 | 9.627 | 25,599 | -0.06(-0.61%) |
May 08, 2012 | 9.568 | 9.703 | 9.539 | 9.685 | 11,100 | +0.11(+1.17%) |
May 07, 2012 | 9.774 | 9.774 | 9.556 | 9.574 | 25,926 | -0.17(-1.75%) |
May 04, 2012 | 9.750 | 9.844 | 9.732 | 9.744 | 57,169 | -0.01(-0.12%) |
May 03, 2012 | 9.815 | 9.815 | 9.727 | 9.756 | 10,038 | +0.01(+0.06%) |
May 02, 2012 | 9.609 | 9.838 | 9.603 | 9.750 | 82,089 | +0.18(+1.90%) |
May 01, 2012 | 9.462 | 9.638 | 9.456 | 9.568 | 14,753 | +0.11(+1.18%) |
Apr 30, 2012 | 9.392 | 9.462 | 9.380 | 9.456 | 24,081 | +0.07(+0.75%) |
Apr 27, 2012 | 9.356 | 9.456 | 9.314 | 9.386 | 21,570 | +0.13(+1.40%) |
Apr 26, 2012 | 9.180 | 9.321 | 9.162 | 9.256 | 17,471 | +0.12(+1.29%) |
Apr 25, 2012 | 9.062 | 9.221 | 9.027 | 9.139 | 36,005 | +0.12(+1.37%) |
Apr 24, 2012 | 8.951 | 9.092 | 8.904 | 9.015 | 22,046 | +0.08(+0.85%) |
Apr 23, 2012 | 8.933 | 9.080 | 8.874 | 8.939 | 19,769 | -0.06(-0.72%) |
Apr 20, 2012 | 9.015 | 9.104 | 8.968 | 9.004 | 13,651 | -0.01(-0.13%) |
Apr 19, 2012 | 9.051 | 9.057 | 8.980 | 9.015 | 21,086 | -0.02(-0.20%) |
Apr 18, 2012 | 9.010 | 9.110 | 8.968 | 9.033 | 13,712 | -0.02(-0.19%) |
Apr 17, 2012 | 9.115 | 9.115 | 8.998 | 9.051 | 21,621 | -0.10(-1.09%) |
Apr 16, 2012 | 9.204 | 9.215 | 9.051 | 9.151 | 19,943 | -0.05(-0.51%) |
Apr 13, 2012 | 9.221 | 9.245 | 9.127 | 9.198 | 15,844 | -0.01(-0.13%) |
Apr 12, 2012 | 9.151 | 9.239 | 9.110 | 9.209 | 20,117 | +0.13(+1.42%) |
Apr 11, 2012 | 9.403 | 9.439 | 8.951 | 9.080 | 99,753 | -0.20(-2.15%) |
Apr 10, 2012 | 9.480 | 9.533 | 9.251 | 9.280 | 45,728 | -0.24(-2.47%) |
Apr 09, 2012 | 9.568 | 9.603 | 9.462 | 9.515 | 17,768 | -0.12(-1.28%) |
Apr 05, 2012 | 9.662 | 9.697 | 9.591 | 9.638 | 26,165 | -0.07(-0.73%) |
Apr 04, 2012 | 9.644 | 9.709 | 9.586 | 9.709 | 22,540 | +0.01(+0.06%) |
Apr 03, 2012 | 9.703 | 9.721 | 9.626 | 9.703 | 35,064 | -0.05(-0.54%) |
Apr 02, 2012 | 10.12 | 10.12 | 9.703 | 9.756 | 57,082 | -0.38(-3.71%) |
Mar 30, 2012 | 9.768 | 10.27 | 9.621 | 10.13 | 67,223 | +0.35(+3.61%) |
Mar 29, 2012 | 9.662 | 9.779 | 9.638 | 9.779 | 26,375 | +0.06(+0.60%) |
Mar 28, 2012 | 9.809 | 9.909 | 9.650 | 9.721 | 27,678 | -0.04(-0.42%) |
Mar 27, 2012 | 9.797 | 10.07 | 9.708 | 9.762 | 26,128 | -0.05(-0.54%) |
Mar 26, 2012 | 9.968 | 10.01 | 9.685 | 9.815 | 56,951 | -0.02(-0.24%) |
Mar 23, 2012 | 9.885 | 9.938 | 9.562 | 9.838 | 43,979 | +0.05(+0.48%) |
Mar 22, 2012 | 10.09 | 10.14 | 9.750 | 9.791 | 33,308 | -0.36(-3.59%) |
Mar 21, 2012 | 10.10 | 10.24 | 10.03 | 10.16 | 54,605 | +0.09(+0.88%) |
Mar 20, 2012 | 9.744 | 10.14 | 9.744 | 10.07 | 55,355 | +0.25(+2.58%) |
Mar 19, 2012 | 9.821 | 9.885 | 9.644 | 9.815 | 55,343 | -0.05(-0.54%) |
Mar 16, 2012 | 9.850 | 9.956 | 9.815 | 9.868 | 26,080 | +0.01(+0.06%) |
Mar 15, 2012 | 9.868 | 9.874 | 9.774 | 9.862 | 21,165 | -0.01(-0.12%) |
Mar 14, 2012 | 9.991 | 10.03 | 9.809 | 9.874 | 50,667 | -0.11(-1.12%) |
Mar 13, 2012 | 9.926 | 10.01 | 9.844 | 9.985 | 92,472 | +0.09(+0.95%) |
Mar 12, 2012 | 9.997 | 9.997 | 9.691 | 9.891 | 77,007 | -0.18(-1.75%) |
Mar 09, 2012 | 9.721 | 10.09 | 9.721 | 10.07 | 32,216 | +0.25(+2.58%) |
Mar 08, 2012 | 9.627 | 9.885 | 9.597 | 9.815 | 79,268 | +0.23(+2.39%) |
Mar 07, 2012 | 9.339 | 9.621 | 9.303 | 9.586 | 41,166 | +0.25(+2.71%) |
Mar 06, 2012 | 9.433 | 9.433 | 9.221 | 9.333 | 43,574 | -0.07(-0.75%) |
Mar 05, 2012 | 9.609 | 9.685 | 9.403 | 9.403 | 62,129 | -0.14(-1.48%) |
Mar 02, 2012 | 9.521 | 9.685 | 9.433 | 9.544 | 161,664 | +0.39(+4.24%) |