Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.100 | 9.470 | 9.010 | 9.220 | 127,127 | +0.10(+1.10%) |
May 30, 2012 | 9.130 | 9.300 | 8.990 | 9.120 | 46,792 | -0.06(-0.65%) |
May 29, 2012 | 9.090 | 9.230 | 8.820 | 9.180 | 42,362 | +0.18(+2.00%) |
May 25, 2012 | 9.020 | 9.260 | 8.950 | 9.000 | 47,163 | -0.06(-0.66%) |
May 24, 2012 | 9.000 | 9.100 | 8.690 | 9.060 | 30,772 | +0.05(+0.55%) |
May 23, 2012 | 8.910 | 9.120 | 8.670 | 9.010 | 45,747 | +0.00(+0.00%) |
May 22, 2012 | 9.050 | 9.280 | 8.900 | 9.010 | 59,771 | -0.06(-0.66%) |
May 21, 2012 | 8.740 | 9.210 | 8.600 | 9.070 | 87,498 | +0.37(+4.25%) |
May 18, 2012 | 9.080 | 9.200 | 8.600 | 8.700 | 79,800 | -0.39(-4.29%) |
May 17, 2012 | 9.190 | 9.320 | 9.051 | 9.090 | 61,051 | -0.11(-1.20%) |
May 16, 2012 | 9.060 | 9.420 | 9.050 | 9.200 | 75,855 | +0.14(+1.55%) |
May 15, 2012 | 8.790 | 9.130 | 8.740 | 9.060 | 79,189 | +0.25(+2.84%) |
May 14, 2012 | 8.850 | 9.010 | 8.610 | 8.810 | 48,830 | -0.10(-1.12%) |
May 11, 2012 | 8.830 | 9.310 | 8.700 | 8.910 | 45,458 | +0.03(+0.34%) |
May 10, 2012 | 9.200 | 9.200 | 8.820 | 8.880 | 43,582 | -0.29(-3.16%) |
May 09, 2012 | 8.790 | 9.440 | 8.640 | 9.170 | 115,012 | +0.30(+3.38%) |
May 08, 2012 | 8.470 | 8.890 | 8.320 | 8.870 | 73,892 | +0.34(+3.99%) |
May 07, 2012 | 8.330 | 8.580 | 8.150 | 8.530 | 44,122 | +0.14(+1.67%) |
May 04, 2012 | 8.610 | 8.660 | 8.281 | 8.390 | 84,521 | -0.23(-2.67%) |
May 03, 2012 | 9.570 | 9.570 | 8.520 | 8.620 | 219,676 | -0.93(-9.74%) |
May 02, 2012 | 9.730 | 9.730 | 9.350 | 9.550 | 155,046 | +0.05(+0.53%) |
May 01, 2012 | 9.370 | 9.640 | 8.610 | 9.500 | 89,123 | +0.10(+1.06%) |
Apr 30, 2012 | 9.310 | 9.790 | 9.310 | 9.400 | 87,434 | +0.10(+1.08%) |
Apr 27, 2012 | 9.040 | 9.360 | 8.960 | 9.300 | 51,532 | +0.25(+2.76%) |
Apr 26, 2012 | 9.030 | 9.150 | 8.890 | 9.050 | 25,735 | -0.01(-0.11%) |
Apr 25, 2012 | 9.000 | 9.110 | 8.875 | 9.060 | 50,643 | +0.10(+1.12%) |
Apr 24, 2012 | 8.900 | 9.000 | 8.800 | 8.960 | 155,006 | +0.07(+0.79%) |
Apr 23, 2012 | 8.770 | 9.000 | 7.910 | 8.890 | 202,597 | +0.01(+0.11%) |
Apr 20, 2012 | 8.950 | 8.990 | 8.700 | 8.880 | 74,013 | +0.14(+1.60%) |
Apr 19, 2012 | 8.760 | 8.866 | 8.600 | 8.740 | 41,540 | +0.01(+0.11%) |
Apr 18, 2012 | 8.820 | 8.830 | 8.660 | 8.730 | 46,173 | +0.02(+0.23%) |
Apr 17, 2012 | 8.550 | 8.840 | 7.880 | 8.710 | 52,135 | +0.18(+2.11%) |
Apr 16, 2012 | 8.500 | 8.570 | 8.455 | 8.530 | 71,995 | +0.01(+0.12%) |
Apr 13, 2012 | 8.720 | 8.720 | 8.360 | 8.520 | 58,031 | -0.22(-2.52%) |
Apr 12, 2012 | 8.110 | 8.960 | 8.110 | 8.740 | 206,781 | +0.66(+8.17%) |
Apr 11, 2012 | 7.920 | 8.170 | 7.900 | 8.080 | 57,659 | +0.25(+3.19%) |
Apr 10, 2012 | 7.820 | 7.990 | 7.630 | 7.830 | 52,743 | +0.02(+0.26%) |
Apr 09, 2012 | 7.690 | 7.830 | 7.690 | 7.810 | 63,970 | +0.01(+0.13%) |
Apr 05, 2012 | 7.770 | 7.890 | 7.770 | 7.800 | 36,756 | +0.00(+0.00%) |
Apr 04, 2012 | 7.840 | 7.840 | 7.650 | 7.800 | 66,851 | -0.11(-1.39%) |
Apr 03, 2012 | 8.120 | 8.120 | 7.770 | 7.910 | 87,381 | -0.23(-2.83%) |
Apr 02, 2012 | 7.750 | 8.140 | 7.720 | 8.140 | 121,118 | +0.39(+5.03%) |
Mar 30, 2012 | 7.830 | 7.830 | 7.570 | 7.750 | 147,594 | -0.02(-0.26%) |
Mar 29, 2012 | 7.420 | 7.830 | 7.420 | 7.770 | 135,674 | +0.31(+4.16%) |
Mar 28, 2012 | 7.500 | 7.540 | 7.410 | 7.460 | 25,826 | -0.02(-0.27%) |
Mar 27, 2012 | 7.610 | 7.610 | 7.480 | 7.480 | 28,773 | -0.13(-1.71%) |
Mar 26, 2012 | 7.510 | 7.620 | 7.460 | 7.610 | 70,475 | +0.16(+2.15%) |
Mar 23, 2012 | 7.570 | 7.620 | 7.410 | 7.450 | 80,338 | -0.18(-2.36%) |
Mar 22, 2012 | 7.480 | 7.790 | 7.480 | 7.630 | 112,694 | +0.12(+1.60%) |
Mar 21, 2012 | 7.540 | 7.580 | 7.400 | 7.510 | 31,722 | -0.02(-0.27%) |
Mar 20, 2012 | 7.510 | 7.600 | 7.440 | 7.530 | 57,208 | -0.01(-0.13%) |
Mar 19, 2012 | 7.440 | 7.650 | 7.440 | 7.540 | 42,017 | +0.08(+1.07%) |
Mar 16, 2012 | 7.580 | 7.580 | 7.430 | 7.460 | 92,641 | -0.09(-1.19%) |
Mar 15, 2012 | 7.390 | 7.630 | 7.340 | 7.550 | 42,949 | +0.21(+2.86%) |
Mar 14, 2012 | 7.430 | 7.540 | 7.230 | 7.340 | 55,172 | -0.21(-2.78%) |
Mar 13, 2012 | 7.680 | 7.690 | 7.450 | 7.550 | 117,010 | -0.05(-0.66%) |
Mar 12, 2012 | 7.200 | 7.650 | 7.200 | 7.600 | 92,319 | +0.45(+6.29%) |
Mar 09, 2012 | 7.080 | 7.155 | 7.080 | 7.150 | 124,214 | +0.06(+0.85%) |
Mar 08, 2012 | 7.090 | 7.120 | 7.050 | 7.090 | 72,287 | +0.00(+0.00%) |
Mar 07, 2012 | 7.090 | 7.200 | 7.020 | 7.090 | 67,886 | +0.03(+0.42%) |
Mar 06, 2012 | 7.010 | 7.160 | 7.010 | 7.060 | 77,172 | -0.03(-0.42%) |
Mar 05, 2012 | 7.010 | 7.120 | 7.010 | 7.090 | 117,664 | +0.03(+0.42%) |
Mar 02, 2012 | 7.120 | 7.200 | 7.000 | 7.060 | 141,277 | +0.00(+0.00%) |