Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.273 | 9.283 | 9.022 | 9.022 | 28,013 | -0.26(-2.81%) |
May 30, 2012 | 9.485 | 9.611 | 9.138 | 9.283 | 23,804 | -0.26(-2.73%) |
May 29, 2012 | 9.688 | 9.717 | 9.427 | 9.543 | 27,538 | +0.14(+1.54%) |
May 25, 2012 | 9.649 | 9.736 | 9.244 | 9.399 | 37,723 | -0.24(-2.50%) |
May 24, 2012 | 9.649 | 9.775 | 9.380 | 9.640 | 24,758 | -0.02(-0.20%) |
May 23, 2012 | 9.717 | 9.775 | 9.419 | 9.659 | 37,470 | -0.05(-0.50%) |
May 22, 2012 | 9.784 | 9.909 | 9.640 | 9.707 | 55,282 | -0.01(-0.10%) |
May 21, 2012 | 9.630 | 9.890 | 9.534 | 9.717 | 25,070 | +0.11(+1.10%) |
May 18, 2012 | 9.977 | 9.977 | 9.592 | 9.611 | 25,808 | -0.11(-1.09%) |
May 17, 2012 | 9.707 | 10.05 | 9.535 | 9.717 | 40,352 | +0.00(+0.00%) |
May 16, 2012 | 10.14 | 10.14 | 9.640 | 9.717 | 31,430 | -0.23(-2.32%) |
May 15, 2012 | 9.621 | 10.04 | 9.428 | 9.948 | 39,333 | +0.22(+2.28%) |
May 14, 2012 | 9.958 | 9.967 | 9.447 | 9.726 | 71,240 | -0.34(-3.35%) |
May 11, 2012 | 10.29 | 10.71 | 9.910 | 10.06 | 68,053 | -0.28(-2.70%) |
May 10, 2012 | 10.12 | 10.49 | 10.01 | 10.34 | 35,006 | +0.21(+2.09%) |
May 09, 2012 | 10.03 | 10.41 | 9.409 | 10.13 | 116,536 | -0.36(-3.40%) |
May 08, 2012 | 10.71 | 10.71 | 10.31 | 10.49 | 37,092 | -0.18(-1.72%) |
May 07, 2012 | 10.79 | 11.20 | 10.40 | 10.67 | 98,430 | -0.13(-1.16%) |
May 04, 2012 | 10.76 | 11.18 | 10.58 | 10.80 | 45,779 | +0.03(+0.27%) |
May 03, 2012 | 11.06 | 11.22 | 10.76 | 10.77 | 28,188 | -0.38(-3.37%) |
May 02, 2012 | 11.15 | 11.17 | 10.87 | 11.14 | 18,761 | +0.10(+0.87%) |
May 01, 2012 | 10.90 | 11.21 | 10.63 | 11.05 | 31,175 | +0.18(+1.68%) |
Apr 30, 2012 | 10.59 | 11.11 | 10.15 | 10.86 | 51,254 | -0.05(-0.44%) |
Apr 27, 2012 | 10.46 | 11.00 | 10.46 | 10.91 | 45,853 | +0.47(+4.52%) |
Apr 26, 2012 | 10.11 | 10.54 | 10.11 | 10.44 | 31,563 | +0.16(+1.59%) |
Apr 25, 2012 | 10.40 | 10.86 | 10.02 | 10.28 | 142,143 | +0.13(+1.33%) |
Apr 24, 2012 | 9.110 | 10.18 | 9.110 | 10.14 | 34,597 | +1.10(+12.14%) |
Apr 23, 2012 | 9.168 | 9.168 | 9.033 | 9.043 | 5,768 | -0.11(-1.16%) |
Apr 20, 2012 | 9.216 | 9.216 | 9.062 | 9.149 | 7,811 | -0.12(-1.25%) |
Apr 19, 2012 | 9.206 | 9.293 | 9.120 | 9.264 | 8,535 | +0.06(+0.63%) |
Apr 18, 2012 | 9.197 | 9.274 | 9.014 | 9.206 | 4,153 | +0.06(+0.63%) |
Apr 17, 2012 | 9.293 | 9.293 | 8.980 | 9.149 | 8,484 | -0.10(-1.04%) |
Apr 16, 2012 | 9.149 | 9.332 | 8.812 | 9.245 | 10,339 | +0.11(+1.16%) |
Apr 13, 2012 | 9.091 | 9.149 | 9.004 | 9.139 | 5,403 | +0.00(+0.00%) |
Apr 12, 2012 | 9.100 | 9.149 | 9.004 | 9.139 | 6,681 | +0.03(+0.37%) |
Apr 11, 2012 | 9.014 | 9.149 | 8.909 | 9.105 | 22,214 | +0.17(+1.89%) |
Apr 10, 2012 | 8.850 | 9.139 | 8.812 | 8.937 | 9,627 | +0.13(+1.53%) |
Apr 09, 2012 | 8.937 | 8.937 | 8.667 | 8.802 | 9,194 | -0.14(-1.61%) |
Apr 05, 2012 | 8.879 | 9.100 | 8.869 | 8.946 | 16,879 | +0.04(+0.43%) |
Apr 04, 2012 | 8.889 | 9.062 | 8.860 | 8.908 | 8,047 | -0.05(-0.54%) |
Apr 03, 2012 | 9.062 | 9.072 | 8.946 | 8.956 | 15,760 | -0.17(-1.90%) |
Apr 02, 2012 | 9.168 | 9.255 | 8.966 | 9.129 | 16,827 | +0.02(+0.21%) |
Mar 30, 2012 | 9.081 | 9.245 | 9.062 | 9.110 | 12,875 | +0.05(+0.53%) |
Mar 29, 2012 | 9.110 | 9.110 | 8.927 | 9.062 | 8,618 | -0.07(-0.74%) |
Mar 28, 2012 | 9.120 | 9.146 | 8.889 | 9.129 | 16,483 | +0.08(+0.85%) |
Mar 27, 2012 | 9.091 | 9.361 | 9.052 | 9.052 | 35,062 | -0.13(-1.36%) |
Mar 26, 2012 | 9.312 | 9.380 | 9.139 | 9.178 | 9,526 | -0.09(-0.94%) |
Mar 23, 2012 | 9.380 | 9.389 | 9.235 | 9.264 | 2,413 | +0.04(+0.42%) |
Mar 22, 2012 | 9.178 | 9.302 | 9.110 | 9.226 | 20,623 | +0.04(+0.42%) |
Mar 21, 2012 | 9.274 | 9.293 | 9.004 | 9.187 | 14,450 | +0.00(+0.00%) |
Mar 20, 2012 | 8.956 | 9.332 | 8.908 | 9.187 | 27,395 | +0.13(+1.49%) |
Mar 19, 2012 | 8.995 | 9.057 | 8.956 | 9.052 | 5,895 | +0.09(+0.97%) |
Mar 16, 2012 | 9.235 | 9.235 | 8.966 | 8.966 | 7,667 | -0.23(-2.51%) |
Mar 15, 2012 | 9.216 | 9.322 | 8.926 | 9.197 | 18,992 | +0.04(+0.42%) |
Mar 14, 2012 | 9.389 | 9.389 | 9.158 | 9.158 | 15,665 | -0.01(-0.11%) |
Mar 13, 2012 | 9.014 | 9.168 | 8.987 | 9.168 | 19,003 | +0.21(+2.37%) |
Mar 12, 2012 | 9.081 | 9.091 | 8.908 | 8.956 | 21,781 | -0.05(-0.53%) |
Mar 09, 2012 | 8.908 | 9.197 | 8.908 | 9.004 | 23,713 | +0.11(+1.19%) |
Mar 08, 2012 | 8.869 | 9.091 | 8.869 | 8.898 | 12,061 | -0.21(-2.33%) |
Mar 07, 2012 | 9.062 | 9.149 | 8.975 | 9.110 | 6,859 | +0.15(+1.72%) |
Mar 06, 2012 | 9.004 | 9.178 | 8.898 | 8.956 | 21,996 | -0.21(-2.31%) |
Mar 05, 2012 | 9.322 | 9.322 | 8.975 | 9.168 | 14,361 | -0.14(-1.55%) |
Mar 02, 2012 | 9.601 | 9.601 | 9.120 | 9.312 | 10,795 | +0.14(+1.58%) |