Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.003 | 9.057 | 8.769 | 8.883 | 7,015,365 | -0.05(-0.60%) |
May 30, 2012 | 8.648 | 9.050 | 8.581 | 8.936 | 8,204,390 | +0.17(+1.99%) |
May 29, 2012 | 8.976 | 8.976 | 8.681 | 8.762 | 4,445,368 | -0.15(-1.66%) |
May 25, 2012 | 8.749 | 8.909 | 8.688 | 8.909 | 6,427,356 | +0.09(+1.06%) |
May 24, 2012 | 8.876 | 8.930 | 8.661 | 8.816 | 10,487,103 | +0.00(+0.00%) |
May 23, 2012 | 8.413 | 8.829 | 8.219 | 8.816 | 8,397,400 | +0.34(+3.95%) |
May 22, 2012 | 8.507 | 8.695 | 8.393 | 8.480 | 5,631,032 | -0.05(-0.63%) |
May 21, 2012 | 8.246 | 8.547 | 8.232 | 8.534 | 5,176,546 | +0.34(+4.17%) |
May 18, 2012 | 8.319 | 8.387 | 8.132 | 8.192 | 8,042,956 | +0.15(+1.92%) |
May 17, 2012 | 7.984 | 8.192 | 7.931 | 8.038 | 9,430,989 | +0.13(+1.70%) |
May 16, 2012 | 7.870 | 8.159 | 7.850 | 7.904 | 7,534,388 | +0.03(+0.34%) |
May 15, 2012 | 8.185 | 8.252 | 7.857 | 7.877 | 6,211,623 | -0.34(-4.08%) |
May 14, 2012 | 8.380 | 8.474 | 8.212 | 8.212 | 6,892,106 | -0.50(-5.70%) |
May 11, 2012 | 8.755 | 8.937 | 8.681 | 8.708 | 4,513,867 | -0.15(-1.74%) |
May 10, 2012 | 8.668 | 8.923 | 8.655 | 8.863 | 6,852,675 | +0.28(+3.28%) |
May 09, 2012 | 8.239 | 8.715 | 8.212 | 8.581 | 5,644,405 | +0.13(+1.51%) |
May 08, 2012 | 8.427 | 8.467 | 8.286 | 8.454 | 5,665,124 | -0.15(-1.71%) |
May 07, 2012 | 8.554 | 8.722 | 8.494 | 8.601 | 7,419,115 | +0.10(+1.18%) |
May 04, 2012 | 8.360 | 8.554 | 8.319 | 8.501 | 5,955,097 | +0.18(+2.18%) |
May 03, 2012 | 8.501 | 8.514 | 8.246 | 8.319 | 4,639,887 | -0.24(-2.82%) |
May 02, 2012 | 8.635 | 8.681 | 8.547 | 8.561 | 3,301,266 | -0.18(-2.07%) |
May 01, 2012 | 8.668 | 8.809 | 8.581 | 8.742 | 4,728,139 | +0.11(+1.32%) |
Apr 30, 2012 | 8.635 | 8.661 | 8.507 | 8.628 | 3,532,079 | -0.09(-1.08%) |
Apr 27, 2012 | 8.735 | 8.775 | 8.635 | 8.722 | 3,693,313 | +0.06(+0.70%) |
Apr 26, 2012 | 8.648 | 8.715 | 8.568 | 8.661 | 4,435,043 | +0.07(+0.78%) |
Apr 25, 2012 | 8.447 | 8.608 | 8.387 | 8.594 | 5,643,938 | +0.26(+3.14%) |
Apr 24, 2012 | 8.246 | 8.356 | 8.246 | 8.333 | 3,914,996 | +0.09(+1.06%) |
Apr 23, 2012 | 8.299 | 8.340 | 8.142 | 8.246 | 8,145,091 | -0.15(-1.84%) |
Apr 20, 2012 | 8.568 | 8.574 | 8.393 | 8.400 | 4,032,178 | -0.08(-0.95%) |
Apr 19, 2012 | 8.527 | 8.581 | 8.413 | 8.480 | 4,921,526 | -0.03(-0.32%) |
Apr 18, 2012 | 8.454 | 8.534 | 8.427 | 8.507 | 4,209,265 | -0.04(-0.47%) |
Apr 17, 2012 | 8.547 | 8.715 | 8.460 | 8.547 | 4,981,366 | -0.01(-0.16%) |
Apr 16, 2012 | 8.514 | 8.668 | 8.507 | 8.561 | 4,662,804 | -0.03(-0.39%) |
Apr 13, 2012 | 8.641 | 8.681 | 8.541 | 8.594 | 5,786,244 | -0.17(-1.91%) |
Apr 12, 2012 | 8.568 | 8.775 | 8.547 | 8.762 | 5,889,094 | +0.19(+2.19%) |
Apr 11, 2012 | 8.621 | 8.735 | 8.554 | 8.574 | 4,382,431 | -0.03(-0.39%) |
Apr 10, 2012 | 8.561 | 8.628 | 8.400 | 8.608 | 6,195,460 | -0.01(-0.08%) |
Apr 09, 2012 | 8.621 | 8.782 | 8.588 | 8.614 | 2,950,458 | +0.01(+0.08%) |
Apr 05, 2012 | 8.708 | 8.749 | 8.581 | 8.608 | 6,306,174 | +0.03(+0.31%) |
Apr 04, 2012 | 8.681 | 8.822 | 8.514 | 8.581 | 11,560,518 | -0.55(-6.02%) |
Apr 03, 2012 | 9.338 | 9.352 | 9.013 | 9.131 | 7,263,445 | -0.27(-2.92%) |
Apr 02, 2012 | 9.271 | 9.473 | 9.225 | 9.406 | 6,228,772 | +0.09(+0.94%) |
Mar 30, 2012 | 9.204 | 9.345 | 9.077 | 9.318 | 6,452,685 | +0.15(+1.68%) |
Mar 29, 2012 | 9.070 | 9.164 | 8.950 | 9.164 | 4,481,065 | +0.11(+1.26%) |
Mar 28, 2012 | 9.218 | 9.231 | 9.003 | 9.050 | 4,778,983 | -0.29(-3.09%) |
Mar 27, 2012 | 9.452 | 9.452 | 9.292 | 9.338 | 4,924,419 | -0.07(-0.71%) |
Mar 26, 2012 | 9.399 | 9.439 | 9.318 | 9.406 | 4,989,353 | +0.13(+1.45%) |
Mar 23, 2012 | 9.231 | 9.345 | 9.178 | 9.271 | 4,469,755 | +0.09(+1.02%) |
Mar 22, 2012 | 9.164 | 9.258 | 9.077 | 9.178 | 4,539,042 | -0.15(-1.65%) |
Mar 21, 2012 | 9.459 | 9.506 | 9.318 | 9.332 | 4,401,962 | -0.11(-1.14%) |
Mar 20, 2012 | 9.245 | 9.452 | 9.157 | 9.439 | 5,228,214 | +0.10(+1.08%) |
Mar 19, 2012 | 9.446 | 9.466 | 9.318 | 9.338 | 5,717,983 | -0.09(-0.92%) |
Mar 16, 2012 | 9.499 | 9.540 | 9.412 | 9.426 | 6,530,112 | -0.10(-1.06%) |
Mar 15, 2012 | 9.533 | 9.654 | 9.506 | 9.526 | 5,608,442 | +0.02(+0.21%) |
Mar 14, 2012 | 9.533 | 9.566 | 9.419 | 9.506 | 8,161,002 | -0.15(-1.60%) |
Mar 13, 2012 | 9.667 | 9.768 | 9.647 | 9.660 | 6,185,238 | -0.05(-0.48%) |
Mar 12, 2012 | 9.754 | 9.768 | 9.674 | 9.707 | 4,031,581 | -0.05(-0.55%) |
Mar 09, 2012 | 9.835 | 9.881 | 9.654 | 9.761 | 5,006,304 | -0.07(-0.75%) |
Mar 08, 2012 | 9.915 | 9.928 | 9.781 | 9.835 | 4,287,495 | -0.05(-0.54%) |
Mar 07, 2012 | 9.808 | 9.969 | 9.747 | 9.888 | 5,594,634 | -0.01(-0.06%) |
Mar 06, 2012 | 9.776 | 9.927 | 9.683 | 9.894 | 6,020,958 | +0.00(+0.00%) |
Mar 05, 2012 | 9.967 | 10.01 | 9.795 | 9.894 | 6,053,794 | -0.22(-2.15%) |
Mar 02, 2012 | 10.16 | 10.16 | 9.973 | 10.11 | 4,004,972 | -0.12(-1.16%) |