Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.406 | 8.406 | 8.229 | 8.299 | 232,728 | -0.13(-1.49%) |
May 30, 2012 | 8.521 | 8.539 | 8.380 | 8.425 | 500,488 | -0.20(-2.31%) |
May 29, 2012 | 8.554 | 8.672 | 8.528 | 8.624 | 168,973 | +0.13(+1.48%) |
May 25, 2012 | 8.521 | 8.558 | 8.462 | 8.498 | 127,995 | -0.02(-0.26%) |
May 24, 2012 | 8.580 | 8.598 | 8.447 | 8.521 | 256,110 | +0.00(+0.00%) |
May 23, 2012 | 8.414 | 8.521 | 8.288 | 8.521 | 283,406 | +0.07(+0.83%) |
May 22, 2012 | 8.428 | 8.535 | 8.391 | 8.450 | 264,249 | +0.06(+0.70%) |
May 21, 2012 | 8.255 | 8.391 | 8.233 | 8.391 | 289,278 | +0.18(+2.20%) |
May 18, 2012 | 8.406 | 8.406 | 8.174 | 8.210 | 400,404 | -0.18(-2.20%) |
May 17, 2012 | 8.495 | 8.506 | 8.391 | 8.395 | 239,890 | -0.11(-1.30%) |
May 16, 2012 | 8.617 | 8.676 | 8.491 | 8.506 | 260,579 | -0.10(-1.12%) |
May 15, 2012 | 8.701 | 8.727 | 8.561 | 8.602 | 254,793 | -0.16(-1.77%) |
May 14, 2012 | 8.823 | 8.827 | 8.724 | 8.757 | 245,513 | -0.14(-1.62%) |
May 11, 2012 | 8.919 | 8.997 | 8.873 | 8.901 | 155,283 | -0.04(-0.41%) |
May 10, 2012 | 8.953 | 9.037 | 8.927 | 8.938 | 205,811 | +0.05(+0.58%) |
May 09, 2012 | 8.764 | 8.941 | 8.751 | 8.886 | 376,949 | -0.07(-0.74%) |
May 08, 2012 | 8.927 | 8.978 | 8.860 | 8.953 | 577,340 | -0.09(-0.98%) |
May 07, 2012 | 9.015 | 9.060 | 8.964 | 9.041 | 228,966 | -0.06(-0.61%) |
May 04, 2012 | 9.204 | 9.215 | 9.049 | 9.097 | 316,227 | -0.21(-2.30%) |
May 03, 2012 | 9.359 | 9.373 | 9.266 | 9.311 | 142,270 | -0.08(-0.90%) |
May 02, 2012 | 9.396 | 9.410 | 9.355 | 9.396 | 284,982 | -0.10(-1.09%) |
May 01, 2012 | 9.377 | 9.543 | 9.377 | 9.499 | 312,302 | +0.09(+0.98%) |
Apr 30, 2012 | 9.325 | 9.407 | 9.325 | 9.407 | 230,323 | +0.03(+0.35%) |
Apr 27, 2012 | 9.348 | 9.392 | 9.322 | 9.373 | 221,638 | +0.01(+0.08%) |
Apr 26, 2012 | 9.229 | 9.373 | 9.211 | 9.366 | 187,674 | +0.13(+1.40%) |
Apr 25, 2012 | 9.215 | 9.237 | 9.170 | 9.237 | 211,464 | +0.09(+0.97%) |
Apr 24, 2012 | 9.126 | 9.195 | 9.119 | 9.148 | 314,805 | +0.01(+0.12%) |
Apr 23, 2012 | 9.089 | 9.137 | 8.956 | 9.137 | 269,927 | -0.04(-0.44%) |
Apr 20, 2012 | 9.207 | 9.252 | 9.156 | 9.178 | 215,793 | +0.01(+0.12%) |
Apr 19, 2012 | 9.178 | 9.233 | 9.137 | 9.167 | 222,925 | -0.03(-0.32%) |
Apr 18, 2012 | 9.145 | 9.218 | 9.141 | 9.196 | 154,356 | -0.01(-0.16%) |
Apr 17, 2012 | 9.181 | 9.251 | 9.152 | 9.211 | 250,684 | +0.10(+1.05%) |
Apr 16, 2012 | 9.178 | 9.218 | 9.063 | 9.115 | 190,816 | -0.03(-0.28%) |
Apr 13, 2012 | 9.167 | 9.211 | 9.122 | 9.141 | 256,706 | -0.06(-0.60%) |
Apr 12, 2012 | 9.078 | 9.241 | 9.052 | 9.196 | 602,984 | +0.08(+0.93%) |
Apr 11, 2012 | 9.255 | 9.314 | 9.093 | 9.111 | 335,075 | -0.09(-1.00%) |
Apr 10, 2012 | 9.274 | 9.359 | 9.167 | 9.204 | 334,143 | -0.09(-0.99%) |
Apr 09, 2012 | 9.462 | 9.518 | 9.292 | 9.296 | 417,791 | -0.29(-3.00%) |
Apr 05, 2012 | 9.584 | 9.650 | 9.562 | 9.584 | 182,302 | -0.03(-0.27%) |
Apr 04, 2012 | 9.632 | 9.683 | 9.573 | 9.610 | 188,497 | -0.14(-1.48%) |
Apr 03, 2012 | 9.754 | 9.791 | 9.677 | 9.754 | 157,179 | -0.06(-0.60%) |
Apr 02, 2012 | 9.617 | 9.857 | 9.617 | 9.813 | 180,189 | +0.14(+1.45%) |
Mar 30, 2012 | 9.536 | 9.672 | 9.536 | 9.672 | 328,755 | +0.18(+1.95%) |
Mar 29, 2012 | 9.444 | 9.517 | 9.362 | 9.488 | 260,842 | -0.03(-0.31%) |
Mar 28, 2012 | 9.636 | 9.643 | 9.451 | 9.517 | 196,247 | -0.17(-1.79%) |
Mar 27, 2012 | 9.761 | 9.761 | 9.650 | 9.691 | 233,351 | -0.01(-0.15%) |
Mar 26, 2012 | 9.754 | 9.827 | 9.573 | 9.706 | 206,797 | +0.00(+0.04%) |
Mar 23, 2012 | 9.599 | 9.706 | 9.565 | 9.702 | 134,014 | +0.09(+0.92%) |
Mar 22, 2012 | 9.743 | 9.743 | 9.573 | 9.613 | 218,125 | -0.20(-2.07%) |
Mar 21, 2012 | 9.839 | 9.839 | 9.728 | 9.816 | 148,833 | -0.01(-0.11%) |
Mar 20, 2012 | 9.890 | 9.890 | 9.813 | 9.827 | 162,187 | -0.10(-0.97%) |
Mar 19, 2012 | 9.857 | 9.953 | 9.857 | 9.923 | 134,675 | +0.04(+0.37%) |
Mar 16, 2012 | 9.791 | 9.915 | 9.791 | 9.887 | 118,246 | +0.10(+0.98%) |
Mar 15, 2012 | 9.813 | 9.813 | 9.732 | 9.791 | 184,946 | +0.02(+0.19%) |
Mar 14, 2012 | 9.887 | 9.905 | 9.750 | 9.772 | 180,929 | -0.15(-1.53%) |
Mar 13, 2012 | 9.879 | 9.923 | 9.743 | 9.923 | 223,367 | +0.09(+0.96%) |
Mar 12, 2012 | 9.840 | 9.877 | 9.764 | 9.829 | 273,896 | -0.07(-0.70%) |
Mar 09, 2012 | 9.818 | 9.942 | 9.818 | 9.898 | 192,740 | +0.06(+0.59%) |
Mar 08, 2012 | 9.760 | 9.864 | 9.760 | 9.840 | 210,177 | +0.09(+0.97%) |
Mar 07, 2012 | 9.717 | 9.778 | 9.677 | 9.746 | 194,134 | +0.01(+0.15%) |
Mar 06, 2012 | 9.818 | 9.822 | 9.651 | 9.731 | 267,326 | -0.21(-2.16%) |
Mar 05, 2012 | 10.04 | 10.04 | 9.913 | 9.946 | 209,946 | -0.15(-1.44%) |
Mar 02, 2012 | 10.12 | 10.15 | 10.06 | 10.09 | 154,650 | -0.08(-0.82%) |