Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,579 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,943,990 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,248 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,787 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,730 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,693 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,351 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,201 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,560 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,379 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,173 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,849 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,687 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,377 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.085 | 9.180 | 10,683,226 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,128 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,933 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,108 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,050 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,735 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,716 | -0.03(-0.34%) |
May 01, 2012 | 9.256 | 9.395 | 9.236 | 9.315 | 8,372,251 | +0.06(+0.64%) |
Apr 30, 2012 | 9.256 | 9.291 | 9.208 | 9.256 | 10,847,731 | -0.03(-0.34%) |
Apr 27, 2012 | 9.303 | 9.315 | 9.212 | 9.287 | 7,929,012 | +0.02(+0.26%) |
Apr 26, 2012 | 9.228 | 9.311 | 9.152 | 9.263 | 10,034,673 | +0.04(+0.43%) |
Apr 25, 2012 | 9.303 | 9.323 | 9.184 | 9.224 | 7,391,313 | -0.05(-0.51%) |
Apr 24, 2012 | 9.232 | 9.299 | 9.216 | 9.271 | 11,039,432 | +0.02(+0.26%) |
Apr 23, 2012 | 9.212 | 9.295 | 9.148 | 9.248 | 10,052,503 | +0.00(+0.00%) |
Apr 20, 2012 | 9.252 | 9.287 | 9.198 | 9.248 | 14,832,852 | +0.02(+0.17%) |
Apr 19, 2012 | 9.371 | 9.377 | 9.212 | 9.232 | 15,025,664 | -0.11(-1.19%) |
Apr 18, 2012 | 9.359 | 9.442 | 9.323 | 9.343 | 10,725,293 | -0.08(-0.84%) |
Apr 17, 2012 | 9.367 | 9.494 | 9.367 | 9.423 | 11,304,217 | +0.05(+0.51%) |
Apr 16, 2012 | 9.407 | 9.438 | 9.311 | 9.375 | 9,153,442 | +0.02(+0.26%) |
Apr 13, 2012 | 9.379 | 9.442 | 9.339 | 9.351 | 10,410,544 | -0.04(-0.47%) |
Apr 12, 2012 | 9.323 | 9.405 | 9.283 | 9.395 | 11,615,324 | +0.06(+0.68%) |
Apr 11, 2012 | 9.307 | 9.375 | 9.275 | 9.331 | 10,522,442 | +0.08(+0.82%) |
Apr 10, 2012 | 9.395 | 9.478 | 9.228 | 9.256 | 14,554,015 | -0.09(-0.98%) |
Apr 09, 2012 | 9.351 | 9.415 | 9.307 | 9.347 | 11,980,628 | -0.14(-1.43%) |
Apr 05, 2012 | 9.395 | 9.486 | 9.355 | 9.482 | 15,487,737 | +0.12(+1.27%) |
Apr 04, 2012 | 9.431 | 9.486 | 9.359 | 9.363 | 17,954,222 | -0.08(-0.80%) |
Apr 03, 2012 | 9.709 | 9.721 | 9.435 | 9.438 | 22,277,458 | -0.26(-2.71%) |
Apr 02, 2012 | 9.614 | 9.729 | 9.590 | 9.701 | 14,573,420 | +0.06(+0.66%) |
Mar 30, 2012 | 9.629 | 9.669 | 9.590 | 9.637 | 14,126,915 | +0.00(+0.04%) |
Mar 29, 2012 | 9.586 | 9.661 | 9.546 | 9.633 | 13,795,466 | +0.01(+0.12%) |
Mar 28, 2012 | 9.657 | 9.693 | 9.598 | 9.621 | 9,274,417 | -0.04(-0.41%) |
Mar 27, 2012 | 9.661 | 9.713 | 9.614 | 9.661 | 8,698,359 | +0.03(+0.33%) |
Mar 26, 2012 | 9.753 | 9.753 | 9.602 | 9.629 | 17,517,240 | -0.09(-0.94%) |
Mar 23, 2012 | 9.554 | 9.765 | 9.542 | 9.721 | 34,809,188 | +0.18(+1.83%) |
Mar 22, 2012 | 9.606 | 9.637 | 9.530 | 9.546 | 14,378,551 | -0.11(-1.15%) |
Mar 21, 2012 | 9.586 | 9.661 | 9.562 | 9.657 | 13,427,432 | +0.07(+0.75%) |
Mar 20, 2012 | 9.566 | 9.614 | 9.530 | 9.586 | 9,353,171 | -0.01(-0.12%) |
Mar 19, 2012 | 9.673 | 9.689 | 9.586 | 9.598 | 11,018,949 | -0.10(-0.98%) |
Mar 16, 2012 | 9.745 | 9.745 | 9.625 | 9.693 | 23,788,862 | -0.02(-0.16%) |
Mar 15, 2012 | 9.669 | 9.709 | 9.606 | 9.709 | 8,696,657 | +0.03(+0.29%) |
Mar 14, 2012 | 9.614 | 9.681 | 9.574 | 9.681 | 11,675,535 | +0.05(+0.50%) |
Mar 13, 2012 | 9.717 | 9.725 | 9.578 | 9.633 | 13,661,474 | -0.06(-0.66%) |
Mar 12, 2012 | 9.701 | 9.725 | 9.645 | 9.697 | 8,905,939 | +0.02(+0.25%) |
Mar 09, 2012 | 9.717 | 9.733 | 9.637 | 9.673 | 9,727,375 | -0.01(-0.08%) |
Mar 08, 2012 | 9.586 | 9.693 | 9.558 | 9.681 | 11,253,132 | +0.11(+1.12%) |
Mar 07, 2012 | 9.554 | 9.590 | 9.526 | 9.574 | 11,730,556 | +0.01(+0.08%) |
Mar 06, 2012 | 9.582 | 9.633 | 9.534 | 9.566 | 13,944,723 | -0.06(-0.62%) |
Mar 05, 2012 | 9.510 | 9.643 | 9.415 | 9.625 | 13,572,927 | +0.05(+0.50%) |
Mar 02, 2012 | 9.709 | 9.773 | 9.550 | 9.578 | 17,947,566 | -0.14(-1.47%) |