Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.940 | 8.990 | 8.786 | 8.970 | 44,073 | +0.08(+0.90%) |
May 30, 2012 | 9.000 | 9.040 | 8.860 | 8.890 | 13,776 | -0.17(-1.88%) |
May 29, 2012 | 9.100 | 9.220 | 8.990 | 9.060 | 27,128 | +0.03(+0.33%) |
May 25, 2012 | 9.380 | 9.380 | 8.990 | 9.030 | 43,510 | -0.38(-4.04%) |
May 24, 2012 | 9.700 | 9.720 | 9.290 | 9.410 | 31,766 | -0.30(-3.09%) |
May 23, 2012 | 9.610 | 9.750 | 9.480 | 9.710 | 45,564 | -0.01(-0.10%) |
May 22, 2012 | 9.720 | 9.740 | 9.600 | 9.720 | 38,717 | -0.03(-0.31%) |
May 21, 2012 | 9.780 | 9.790 | 9.610 | 9.750 | 19,924 | +0.02(+0.21%) |
May 18, 2012 | 9.670 | 9.750 | 9.650 | 9.730 | 57,938 | +0.03(+0.31%) |
May 17, 2012 | 9.740 | 9.808 | 9.670 | 9.700 | 42,395 | -0.06(-0.61%) |
May 16, 2012 | 9.810 | 9.850 | 9.690 | 9.760 | 28,315 | -0.05(-0.51%) |
May 15, 2012 | 9.780 | 9.880 | 9.600 | 9.810 | 42,473 | +0.01(+0.10%) |
May 14, 2012 | 9.610 | 9.820 | 9.610 | 9.800 | 35,057 | +0.06(+0.62%) |
May 11, 2012 | 9.670 | 9.790 | 9.660 | 9.740 | 36,214 | -0.01(-0.10%) |
May 10, 2012 | 9.910 | 9.910 | 9.650 | 9.750 | 95,786 | -0.12(-1.22%) |
May 09, 2012 | 9.840 | 9.910 | 9.720 | 9.870 | 47,161 | -0.10(-1.00%) |
May 08, 2012 | 9.850 | 10.00 | 9.721 | 9.970 | 83,006 | +0.03(+0.30%) |
May 07, 2012 | 9.990 | 10.10 | 9.910 | 9.940 | 54,742 | -0.10(-1.00%) |
May 04, 2012 | 10.04 | 10.07 | 10.00 | 10.04 | 81,740 | -0.06(-0.59%) |
May 03, 2012 | 10.07 | 10.14 | 10.00 | 10.10 | 77,001 | -0.04(-0.39%) |
May 02, 2012 | 10.03 | 10.17 | 9.930 | 10.14 | 118,252 | +0.05(+0.50%) |
May 01, 2012 | 9.890 | 10.16 | 9.890 | 10.09 | 180,641 | +0.20(+2.02%) |
Apr 30, 2012 | 10.08 | 10.18 | 9.870 | 9.890 | 54,296 | -0.21(-2.08%) |
Apr 27, 2012 | 9.980 | 10.25 | 9.800 | 10.10 | 65,063 | +0.20(+2.02%) |
Apr 26, 2012 | 9.550 | 10.05 | 9.510 | 9.900 | 80,097 | +0.57(+6.11%) |
Apr 25, 2012 | 9.300 | 9.350 | 9.210 | 9.330 | 28,076 | +0.05(+0.54%) |
Apr 24, 2012 | 8.960 | 9.350 | 8.920 | 9.280 | 42,001 | +0.34(+3.80%) |
Apr 23, 2012 | 9.090 | 9.115 | 8.930 | 8.940 | 43,166 | -0.29(-3.14%) |
Apr 20, 2012 | 9.510 | 9.510 | 9.190 | 9.230 | 53,785 | -0.08(-0.86%) |
Apr 19, 2012 | 9.460 | 9.515 | 9.230 | 9.310 | 46,927 | -0.13(-1.38%) |
Apr 18, 2012 | 9.330 | 9.570 | 9.330 | 9.440 | 63,006 | +0.03(+0.32%) |
Apr 17, 2012 | 8.770 | 9.450 | 8.770 | 9.410 | 165,388 | +0.68(+7.79%) |
Apr 16, 2012 | 8.960 | 9.010 | 8.620 | 8.730 | 47,476 | -0.16(-1.80%) |
Apr 13, 2012 | 9.210 | 9.210 | 8.860 | 8.890 | 27,834 | -0.36(-3.89%) |
Apr 12, 2012 | 9.160 | 9.460 | 9.060 | 9.250 | 72,145 | +0.06(+0.65%) |
Apr 11, 2012 | 9.070 | 9.190 | 9.050 | 9.190 | 37,695 | +0.15(+1.66%) |
Apr 10, 2012 | 9.400 | 9.450 | 8.871 | 9.040 | 81,352 | -0.37(-3.93%) |
Apr 09, 2012 | 9.270 | 9.510 | 9.190 | 9.410 | 76,700 | +0.02(+0.21%) |
Apr 05, 2012 | 9.390 | 9.430 | 9.032 | 9.390 | 47,992 | +0.01(+0.11%) |
Apr 04, 2012 | 9.350 | 9.500 | 9.300 | 9.380 | 88,908 | -0.09(-0.95%) |
Apr 03, 2012 | 9.730 | 9.730 | 9.430 | 9.470 | 77,736 | -0.15(-1.56%) |
Apr 02, 2012 | 9.590 | 9.840 | 9.390 | 9.620 | 100,221 | +0.00(+0.00%) |
Mar 30, 2012 | 10.07 | 10.07 | 9.600 | 9.620 | 39,144 | -0.35(-3.51%) |
Mar 29, 2012 | 9.920 | 10.13 | 9.920 | 9.970 | 28,190 | -0.04(-0.40%) |
Mar 28, 2012 | 10.15 | 10.15 | 9.980 | 10.01 | 35,014 | -0.09(-0.89%) |
Mar 27, 2012 | 10.22 | 10.39 | 10.10 | 10.10 | 36,063 | -0.13(-1.27%) |
Mar 26, 2012 | 10.21 | 10.43 | 10.13 | 10.23 | 45,501 | +0.13(+1.29%) |
Mar 23, 2012 | 10.02 | 10.12 | 9.910 | 10.10 | 43,333 | +0.07(+0.70%) |
Mar 22, 2012 | 9.930 | 10.04 | 9.830 | 10.03 | 20,720 | -0.03(-0.30%) |
Mar 21, 2012 | 9.980 | 10.14 | 9.900 | 10.06 | 21,486 | +0.11(+1.11%) |
Mar 20, 2012 | 9.620 | 10.06 | 9.620 | 9.950 | 46,757 | +0.23(+2.37%) |
Mar 19, 2012 | 9.360 | 9.750 | 9.360 | 9.720 | 23,987 | +0.32(+3.40%) |
Mar 16, 2012 | 9.400 | 9.450 | 9.340 | 9.400 | 50,759 | -0.03(-0.32%) |
Mar 15, 2012 | 9.340 | 9.500 | 9.270 | 9.430 | 55,743 | +0.10(+1.07%) |
Mar 14, 2012 | 9.460 | 9.500 | 9.270 | 9.330 | 35,998 | -0.17(-1.79%) |
Mar 13, 2012 | 9.470 | 9.500 | 9.290 | 9.500 | 29,475 | +0.12(+1.28%) |
Mar 12, 2012 | 9.520 | 9.570 | 9.270 | 9.380 | 48,351 | -0.14(-1.47%) |
Mar 09, 2012 | 9.350 | 9.540 | 9.340 | 9.520 | 59,236 | +0.13(+1.38%) |
Mar 08, 2012 | 9.500 | 9.500 | 9.310 | 9.390 | 39,694 | -0.04(-0.42%) |
Mar 07, 2012 | 9.550 | 9.620 | 9.370 | 9.430 | 29,373 | -0.07(-0.74%) |
Mar 06, 2012 | 9.580 | 9.710 | 9.480 | 9.500 | 54,221 | -0.15(-1.55%) |
Mar 05, 2012 | 9.610 | 9.691 | 9.482 | 9.650 | 12,709 | +0.02(+0.21%) |
Mar 02, 2012 | 9.940 | 9.940 | 9.530 | 9.630 | 51,127 | -0.30(-3.02%) |