Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.602 | 9.661 | 9.356 | 9.500 | 40,727 | -0.04(-0.44%) |
May 30, 2012 | 9.492 | 9.610 | 9.483 | 9.543 | 47,747 | +0.02(+0.18%) |
May 29, 2012 | 9.653 | 9.830 | 9.449 | 9.526 | 49,554 | +0.03(+0.36%) |
May 25, 2012 | 9.576 | 9.695 | 9.373 | 9.492 | 60,335 | -0.06(-0.62%) |
May 24, 2012 | 9.543 | 9.593 | 9.272 | 9.551 | 40,200 | +0.06(+0.62%) |
May 23, 2012 | 9.695 | 9.746 | 9.297 | 9.492 | 39,471 | -0.23(-2.35%) |
May 22, 2012 | 9.737 | 9.881 | 9.534 | 9.720 | 73,985 | -0.06(-0.61%) |
May 21, 2012 | 9.729 | 9.822 | 9.636 | 9.780 | 29,241 | +0.05(+0.52%) |
May 18, 2012 | 9.712 | 9.797 | 9.348 | 9.729 | 29,974 | -0.03(-0.26%) |
May 17, 2012 | 9.856 | 9.911 | 9.644 | 9.754 | 24,682 | -0.03(-0.35%) |
May 16, 2012 | 9.703 | 9.949 | 9.627 | 9.788 | 32,118 | +0.17(+1.76%) |
May 15, 2012 | 9.686 | 9.780 | 9.466 | 9.619 | 55,205 | -0.01(-0.09%) |
May 14, 2012 | 9.686 | 9.792 | 9.576 | 9.627 | 23,115 | -0.14(-1.47%) |
May 11, 2012 | 9.686 | 9.991 | 9.593 | 9.771 | 25,230 | +0.02(+0.17%) |
May 10, 2012 | 9.830 | 9.864 | 9.602 | 9.754 | 26,314 | +0.00(+0.00%) |
May 09, 2012 | 9.830 | 9.974 | 9.610 | 9.754 | 45,657 | -0.23(-2.29%) |
May 08, 2012 | 9.941 | 10.14 | 9.883 | 9.983 | 14,337 | -0.05(-0.51%) |
May 07, 2012 | 10.09 | 10.14 | 9.797 | 10.03 | 17,400 | -0.10(-1.00%) |
May 04, 2012 | 10.54 | 10.70 | 10.11 | 10.14 | 29,537 | -0.45(-4.24%) |
May 03, 2012 | 10.29 | 10.72 | 10.29 | 10.58 | 34,072 | +0.70(+7.11%) |
May 02, 2012 | 9.661 | 10.03 | 9.661 | 9.881 | 32,288 | +0.03(+0.26%) |
May 01, 2012 | 9.856 | 9.966 | 9.771 | 9.856 | 25,439 | -0.01(-0.09%) |
Apr 30, 2012 | 10.03 | 10.03 | 9.864 | 9.864 | 17,912 | -0.20(-2.02%) |
Apr 27, 2012 | 10.12 | 10.12 | 9.915 | 10.07 | 11,468 | +0.01(+0.13%) |
Apr 26, 2012 | 9.548 | 10.14 | 9.548 | 10.05 | 33,718 | +0.46(+4.75%) |
Apr 25, 2012 | 9.539 | 9.658 | 9.446 | 9.599 | 8,277 | +0.19(+1.97%) |
Apr 24, 2012 | 9.168 | 9.455 | 9.126 | 9.413 | 11,863 | +0.28(+3.05%) |
Apr 23, 2012 | 9.176 | 9.252 | 9.117 | 9.134 | 13,967 | -0.25(-2.70%) |
Apr 20, 2012 | 9.328 | 9.497 | 9.201 | 9.387 | 18,385 | +0.25(+2.78%) |
Apr 19, 2012 | 9.108 | 9.235 | 8.999 | 9.134 | 20,064 | -0.01(-0.09%) |
Apr 18, 2012 | 9.066 | 9.185 | 8.999 | 9.142 | 17,913 | -0.03(-0.28%) |
Apr 17, 2012 | 9.049 | 9.244 | 9.049 | 9.168 | 17,701 | +0.11(+1.21%) |
Apr 16, 2012 | 8.821 | 9.083 | 8.745 | 9.058 | 22,909 | +0.25(+2.78%) |
Apr 13, 2012 | 9.151 | 9.151 | 8.800 | 8.813 | 17,106 | -0.36(-3.96%) |
Apr 12, 2012 | 8.872 | 9.396 | 8.821 | 9.176 | 20,258 | +0.26(+2.94%) |
Apr 11, 2012 | 8.754 | 8.990 | 8.694 | 8.914 | 37,098 | +0.31(+3.63%) |
Apr 10, 2012 | 8.956 | 8.965 | 8.542 | 8.602 | 38,162 | -0.34(-3.78%) |
Apr 09, 2012 | 8.889 | 9.100 | 8.889 | 8.939 | 19,441 | -0.16(-1.76%) |
Apr 05, 2012 | 9.134 | 9.294 | 9.075 | 9.100 | 22,803 | -0.14(-1.46%) |
Apr 04, 2012 | 9.379 | 9.430 | 9.197 | 9.235 | 17,543 | -0.20(-2.15%) |
Apr 03, 2012 | 9.565 | 9.565 | 9.430 | 9.438 | 23,724 | -0.14(-1.41%) |
Apr 02, 2012 | 9.463 | 9.573 | 9.421 | 9.573 | 18,835 | +0.08(+0.80%) |
Mar 30, 2012 | 9.573 | 9.573 | 9.438 | 9.497 | 16,849 | +0.03(+0.27%) |
Mar 29, 2012 | 9.320 | 9.539 | 9.303 | 9.472 | 60,024 | +0.06(+0.63%) |
Mar 28, 2012 | 9.410 | 9.430 | 9.277 | 9.413 | 12,504 | +0.06(+0.63%) |
Mar 27, 2012 | 9.227 | 9.396 | 9.125 | 9.354 | 15,973 | -0.05(-0.54%) |
Mar 26, 2012 | 9.066 | 9.404 | 9.066 | 9.404 | 25,058 | +0.30(+3.34%) |
Mar 23, 2012 | 9.151 | 9.159 | 8.965 | 9.100 | 14,899 | +0.10(+1.13%) |
Mar 22, 2012 | 9.083 | 9.218 | 8.897 | 8.999 | 14,856 | -0.19(-2.02%) |
Mar 21, 2012 | 9.151 | 9.252 | 9.049 | 9.185 | 19,905 | +0.14(+1.59%) |
Mar 20, 2012 | 9.159 | 9.176 | 8.880 | 9.041 | 24,755 | -0.17(-1.83%) |
Mar 19, 2012 | 8.990 | 9.362 | 8.931 | 9.210 | 21,698 | +0.26(+2.93%) |
Mar 16, 2012 | 8.889 | 8.965 | 8.745 | 8.948 | 45,862 | +0.06(+0.67%) |
Mar 15, 2012 | 8.923 | 8.923 | 8.703 | 8.889 | 30,731 | -0.01(-0.09%) |
Mar 14, 2012 | 9.151 | 9.193 | 8.821 | 8.897 | 25,917 | -0.28(-3.04%) |
Mar 13, 2012 | 9.007 | 9.193 | 9.007 | 9.176 | 18,881 | +0.27(+3.04%) |
Mar 12, 2012 | 9.303 | 9.354 | 8.720 | 8.906 | 52,791 | -0.43(-4.62%) |
Mar 09, 2012 | 9.328 | 9.345 | 9.252 | 9.337 | 59,652 | -0.04(-0.45%) |
Mar 08, 2012 | 9.286 | 9.480 | 8.889 | 9.379 | 44,753 | -0.06(-0.63%) |
Mar 07, 2012 | 9.303 | 9.463 | 9.235 | 9.438 | 22,996 | +0.12(+1.27%) |
Mar 06, 2012 | 9.294 | 9.413 | 9.252 | 9.320 | 35,081 | -0.16(-1.69%) |
Mar 05, 2012 | 9.379 | 9.480 | 9.294 | 9.480 | 85,077 | +0.05(+0.54%) |
Mar 02, 2012 | 9.700 | 9.801 | 9.261 | 9.430 | 33,603 | -0.31(-3.21%) |