Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.788 | 9.013 | 8.631 | 8.930 | 1,392,393 | +0.16(+1.79%) |
May 30, 2012 | 8.818 | 8.833 | 8.745 | 8.773 | 1,341,367 | -0.17(-1.92%) |
May 29, 2012 | 8.736 | 8.964 | 8.713 | 8.945 | 654,838 | +0.29(+3.37%) |
May 25, 2012 | 8.751 | 8.773 | 8.601 | 8.653 | 1,356,118 | -0.13(-1.45%) |
May 24, 2012 | 8.713 | 8.781 | 8.579 | 8.781 | 488,029 | +0.10(+1.12%) |
May 23, 2012 | 8.451 | 8.698 | 8.369 | 8.683 | 460,309 | +0.13(+1.58%) |
May 22, 2012 | 8.608 | 8.668 | 8.511 | 8.549 | 720,100 | -0.04(-0.52%) |
May 21, 2012 | 8.309 | 8.608 | 8.294 | 8.594 | 426,896 | +0.29(+3.52%) |
May 18, 2012 | 8.481 | 8.571 | 8.272 | 8.302 | 741,997 | -0.19(-2.29%) |
May 17, 2012 | 8.773 | 8.788 | 8.481 | 8.496 | 1,218,480 | -0.29(-3.32%) |
May 16, 2012 | 8.893 | 8.968 | 8.751 | 8.788 | 596,123 | -0.07(-0.84%) |
May 15, 2012 | 8.833 | 8.908 | 8.743 | 8.863 | 625,315 | -0.01(-0.08%) |
May 14, 2012 | 8.975 | 9.013 | 8.856 | 8.870 | 474,818 | -0.22(-2.39%) |
May 11, 2012 | 9.028 | 9.117 | 8.990 | 9.088 | 549,497 | -0.03(-0.33%) |
May 10, 2012 | 9.230 | 9.230 | 8.975 | 9.117 | 1,084,024 | +0.00(+0.00%) |
May 09, 2012 | 9.058 | 9.207 | 8.983 | 9.117 | 784,594 | -0.08(-0.90%) |
May 08, 2012 | 9.230 | 9.290 | 9.080 | 9.200 | 968,258 | -0.09(-0.97%) |
May 07, 2012 | 9.140 | 9.297 | 9.110 | 9.290 | 547,440 | +0.13(+1.39%) |
May 04, 2012 | 9.312 | 9.312 | 9.073 | 9.162 | 635,307 | -0.19(-2.00%) |
May 03, 2012 | 9.529 | 9.544 | 9.312 | 9.350 | 588,821 | -0.17(-1.81%) |
May 02, 2012 | 9.372 | 9.537 | 9.305 | 9.522 | 1,148,900 | +0.04(+0.47%) |
May 01, 2012 | 9.260 | 9.552 | 9.196 | 9.477 | 1,877,771 | +0.24(+2.59%) |
Apr 30, 2012 | 9.342 | 9.432 | 9.117 | 9.237 | 1,079,562 | +0.07(+0.82%) |
Apr 27, 2012 | 9.335 | 9.335 | 9.155 | 9.162 | 911,631 | -0.09(-0.97%) |
Apr 26, 2012 | 9.155 | 9.282 | 9.058 | 9.252 | 416,293 | +0.05(+0.57%) |
Apr 25, 2012 | 9.222 | 9.312 | 9.103 | 9.200 | 569,186 | +0.08(+0.90%) |
Apr 24, 2012 | 8.833 | 9.125 | 8.833 | 9.117 | 759,355 | +0.28(+3.13%) |
Apr 23, 2012 | 8.953 | 8.953 | 8.818 | 8.841 | 758,653 | -0.25(-2.80%) |
Apr 20, 2012 | 9.117 | 9.222 | 9.058 | 9.095 | 605,702 | +0.07(+0.83%) |
Apr 19, 2012 | 9.125 | 9.215 | 8.953 | 9.020 | 504,391 | -0.10(-1.15%) |
Apr 18, 2012 | 9.207 | 9.215 | 9.043 | 9.125 | 489,219 | -0.12(-1.30%) |
Apr 17, 2012 | 9.155 | 9.368 | 9.075 | 9.245 | 691,253 | +0.16(+1.81%) |
Apr 16, 2012 | 9.013 | 9.162 | 8.911 | 9.080 | 655,220 | +0.13(+1.42%) |
Apr 13, 2012 | 8.893 | 8.953 | 8.758 | 8.953 | 1,202,873 | -0.01(-0.17%) |
Apr 12, 2012 | 8.766 | 8.983 | 8.728 | 8.968 | 483,930 | +0.19(+2.22%) |
Apr 11, 2012 | 8.728 | 8.781 | 8.623 | 8.773 | 713,936 | +0.16(+1.91%) |
Apr 10, 2012 | 8.885 | 8.938 | 8.579 | 8.608 | 1,305,487 | -0.27(-3.04%) |
Apr 09, 2012 | 8.885 | 8.945 | 8.841 | 8.878 | 634,530 | -0.20(-2.23%) |
Apr 05, 2012 | 9.028 | 9.125 | 8.983 | 9.080 | 479,399 | -0.02(-0.25%) |
Apr 04, 2012 | 9.200 | 9.237 | 9.076 | 9.103 | 411,383 | -0.20(-2.17%) |
Apr 03, 2012 | 9.365 | 9.424 | 9.260 | 9.305 | 473,882 | -0.05(-0.56%) |
Apr 02, 2012 | 9.207 | 9.402 | 9.155 | 9.357 | 890,775 | +0.11(+1.21%) |
Mar 30, 2012 | 9.162 | 9.275 | 9.073 | 9.245 | 707,922 | +0.16(+1.81%) |
Mar 29, 2012 | 9.013 | 9.110 | 8.926 | 9.080 | 413,876 | -0.01(-0.08%) |
Mar 28, 2012 | 9.073 | 9.095 | 8.938 | 9.088 | 456,835 | +0.05(+0.58%) |
Mar 27, 2012 | 9.058 | 9.147 | 9.005 | 9.035 | 479,661 | -0.03(-0.33%) |
Mar 26, 2012 | 9.013 | 9.155 | 8.998 | 9.065 | 604,818 | +0.19(+2.11%) |
Mar 23, 2012 | 8.878 | 8.912 | 8.766 | 8.878 | 440,033 | +0.01(+0.17%) |
Mar 22, 2012 | 8.938 | 8.938 | 8.788 | 8.863 | 933,604 | -0.16(-1.82%) |
Mar 21, 2012 | 9.132 | 9.147 | 9.028 | 9.028 | 395,042 | -0.07(-0.74%) |
Mar 20, 2012 | 9.177 | 9.245 | 9.088 | 9.095 | 555,812 | -0.17(-1.86%) |
Mar 19, 2012 | 9.185 | 9.350 | 9.140 | 9.267 | 675,480 | +0.06(+0.65%) |
Mar 16, 2012 | 9.185 | 9.267 | 9.095 | 9.207 | 1,094,094 | +0.03(+0.33%) |
Mar 15, 2012 | 9.132 | 9.222 | 8.990 | 9.177 | 1,105,489 | +0.07(+0.74%) |
Mar 14, 2012 | 9.103 | 9.170 | 8.938 | 9.110 | 892,814 | +0.01(+0.08%) |
Mar 13, 2012 | 8.960 | 9.106 | 8.930 | 9.103 | 779,318 | +0.23(+2.62%) |
Mar 12, 2012 | 8.930 | 8.968 | 8.811 | 8.870 | 514,302 | -0.04(-0.50%) |
Mar 09, 2012 | 8.960 | 9.117 | 8.893 | 8.915 | 624,544 | -0.06(-0.67%) |
Mar 08, 2012 | 8.990 | 8.998 | 8.863 | 8.975 | 668,706 | +0.04(+0.50%) |
Mar 07, 2012 | 8.848 | 8.942 | 8.751 | 8.930 | 707,623 | +0.13(+1.53%) |
Mar 06, 2012 | 8.863 | 8.983 | 8.713 | 8.796 | 1,167,377 | -0.19(-2.08%) |
Mar 05, 2012 | 8.766 | 8.983 | 8.653 | 8.983 | 1,343,624 | +0.19(+2.21%) |
Mar 02, 2012 | 8.826 | 8.960 | 8.683 | 8.788 | 1,848,705 | -0.08(-0.93%) |