Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.11 | 10.30 | 9.910 | 10.13 | 98,785 | +0.02(+0.15%) |
May 30, 2012 | 10.39 | 10.46 | 10.05 | 10.11 | 46,776 | -0.43(-4.11%) |
May 29, 2012 | 10.56 | 10.62 | 10.38 | 10.55 | 35,439 | +0.15(+1.46%) |
May 25, 2012 | 10.57 | 10.58 | 10.37 | 10.40 | 96,745 | -0.15(-1.44%) |
May 24, 2012 | 10.04 | 10.62 | 10.02 | 10.55 | 168,037 | +0.49(+4.91%) |
May 23, 2012 | 9.598 | 10.08 | 9.598 | 10.05 | 130,562 | +0.36(+3.77%) |
May 22, 2012 | 9.834 | 9.993 | 9.651 | 9.689 | 147,338 | -0.10(-1.01%) |
May 21, 2012 | 9.773 | 9.833 | 9.552 | 9.788 | 84,061 | +0.02(+0.23%) |
May 18, 2012 | 9.697 | 9.955 | 9.666 | 9.765 | 85,788 | +0.05(+0.55%) |
May 17, 2012 | 9.978 | 9.978 | 9.682 | 9.712 | 108,496 | -0.21(-2.14%) |
May 16, 2012 | 10.00 | 10.11 | 9.925 | 9.925 | 63,011 | -0.02(-0.23%) |
May 15, 2012 | 9.408 | 9.970 | 9.408 | 9.948 | 109,540 | +0.51(+5.39%) |
May 14, 2012 | 9.454 | 9.651 | 9.423 | 9.438 | 73,278 | -0.17(-1.74%) |
May 11, 2012 | 9.689 | 9.841 | 9.530 | 9.606 | 57,477 | -0.17(-1.71%) |
May 10, 2012 | 9.727 | 9.879 | 9.674 | 9.773 | 53,479 | +0.16(+1.66%) |
May 09, 2012 | 9.583 | 9.803 | 9.568 | 9.613 | 56,123 | -0.14(-1.40%) |
May 08, 2012 | 9.545 | 9.811 | 9.469 | 9.750 | 73,146 | +0.14(+1.42%) |
May 07, 2012 | 8.967 | 9.758 | 8.967 | 9.613 | 72,691 | +0.59(+6.48%) |
May 04, 2012 | 9.134 | 9.218 | 8.975 | 9.028 | 209,300 | -0.16(-1.74%) |
May 03, 2012 | 9.347 | 9.423 | 9.157 | 9.188 | 79,364 | -0.20(-2.11%) |
May 02, 2012 | 9.332 | 9.507 | 9.271 | 9.385 | 67,913 | -0.02(-0.16%) |
May 01, 2012 | 9.568 | 9.932 | 9.385 | 9.400 | 112,018 | -0.11(-1.12%) |
Apr 30, 2012 | 9.712 | 9.750 | 9.507 | 9.507 | 74,547 | -0.23(-2.34%) |
Apr 27, 2012 | 9.780 | 9.849 | 9.674 | 9.735 | 100,930 | +0.02(+0.23%) |
Apr 26, 2012 | 9.758 | 9.796 | 9.689 | 9.712 | 53,969 | -0.03(-0.31%) |
Apr 25, 2012 | 9.621 | 9.864 | 9.575 | 9.742 | 69,571 | +0.27(+2.89%) |
Apr 24, 2012 | 9.157 | 9.476 | 9.134 | 9.469 | 72,203 | +0.31(+3.40%) |
Apr 23, 2012 | 9.347 | 9.495 | 9.127 | 9.157 | 93,314 | -0.38(-3.95%) |
Apr 20, 2012 | 9.564 | 9.586 | 9.443 | 9.533 | 93,004 | +0.11(+1.12%) |
Apr 19, 2012 | 9.533 | 9.715 | 9.413 | 9.428 | 66,185 | -0.12(-1.26%) |
Apr 18, 2012 | 9.609 | 9.692 | 9.458 | 9.548 | 44,308 | -0.14(-1.40%) |
Apr 17, 2012 | 9.616 | 9.820 | 9.616 | 9.684 | 87,641 | +0.16(+1.66%) |
Apr 16, 2012 | 9.518 | 9.737 | 9.398 | 9.526 | 66,707 | +0.05(+0.48%) |
Apr 13, 2012 | 9.556 | 9.609 | 9.420 | 9.481 | 85,050 | -0.16(-1.64%) |
Apr 12, 2012 | 9.405 | 9.715 | 9.405 | 9.639 | 70,021 | +0.23(+2.41%) |
Apr 11, 2012 | 9.269 | 9.503 | 9.262 | 9.413 | 91,224 | +0.26(+2.80%) |
Apr 10, 2012 | 9.390 | 9.413 | 9.050 | 9.156 | 93,177 | -0.26(-2.80%) |
Apr 09, 2012 | 9.216 | 9.632 | 9.216 | 9.420 | 82,586 | -0.02(-0.24%) |
Apr 05, 2012 | 9.473 | 9.624 | 9.307 | 9.443 | 60,018 | -0.09(-0.95%) |
Apr 04, 2012 | 9.277 | 9.586 | 9.247 | 9.533 | 96,006 | +0.10(+1.04%) |
Apr 03, 2012 | 9.722 | 9.782 | 9.262 | 9.435 | 91,666 | -0.34(-3.47%) |
Apr 02, 2012 | 9.458 | 9.775 | 9.436 | 9.775 | 62,679 | +0.30(+3.19%) |
Mar 30, 2012 | 9.692 | 9.692 | 9.458 | 9.473 | 54,048 | -0.11(-1.10%) |
Mar 29, 2012 | 9.496 | 9.624 | 9.360 | 9.579 | 65,775 | +0.00(+0.00%) |
Mar 28, 2012 | 9.398 | 9.616 | 9.337 | 9.579 | 62,120 | +0.20(+2.09%) |
Mar 27, 2012 | 9.496 | 9.496 | 9.360 | 9.382 | 60,084 | -0.07(-0.72%) |
Mar 26, 2012 | 9.405 | 9.473 | 9.398 | 9.450 | 90,176 | +0.20(+2.20%) |
Mar 23, 2012 | 9.035 | 9.252 | 8.937 | 9.247 | 58,193 | +0.23(+2.60%) |
Mar 22, 2012 | 8.990 | 9.224 | 8.862 | 9.013 | 97,771 | -0.08(-0.91%) |
Mar 21, 2012 | 9.194 | 9.322 | 9.073 | 9.096 | 62,000 | -0.06(-0.66%) |
Mar 20, 2012 | 9.337 | 9.337 | 9.103 | 9.156 | 62,792 | -0.27(-2.88%) |
Mar 19, 2012 | 9.352 | 9.526 | 9.247 | 9.428 | 79,620 | +0.05(+0.48%) |
Mar 16, 2012 | 9.435 | 9.435 | 9.216 | 9.382 | 117,551 | -0.02(-0.24%) |
Mar 15, 2012 | 9.367 | 9.450 | 9.277 | 9.405 | 45,295 | +0.02(+0.24%) |
Mar 14, 2012 | 9.458 | 9.564 | 8.424 | 9.382 | 85,294 | -0.05(-0.56%) |
Mar 13, 2012 | 9.209 | 9.473 | 9.209 | 9.435 | 103,260 | +0.29(+3.22%) |
Mar 12, 2012 | 9.081 | 9.216 | 8.930 | 9.141 | 42,665 | +0.05(+0.58%) |
Mar 09, 2012 | 8.628 | 9.126 | 8.628 | 9.088 | 124,088 | +0.45(+5.24%) |
Mar 08, 2012 | 8.658 | 8.703 | 8.560 | 8.635 | 64,706 | +0.03(+0.35%) |
Mar 07, 2012 | 8.688 | 8.726 | 8.552 | 8.605 | 60,067 | -0.02(-0.26%) |
Mar 06, 2012 | 8.688 | 8.771 | 8.545 | 8.628 | 91,432 | -0.14(-1.64%) |
Mar 05, 2012 | 8.582 | 8.794 | 8.469 | 8.771 | 66,284 | +0.20(+2.38%) |
Mar 02, 2012 | 8.945 | 8.967 | 8.560 | 8.567 | 116,377 | -0.38(-4.22%) |