Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.390 | 9.732 | 9.370 | 9.620 | 45,002 | +0.20(+2.12%) |
May 30, 2012 | 9.610 | 9.740 | 9.355 | 9.420 | 52,684 | -0.18(-1.87%) |
May 29, 2012 | 9.040 | 9.660 | 9.040 | 9.600 | 73,450 | +0.61(+6.79%) |
May 25, 2012 | 8.940 | 9.120 | 8.940 | 8.990 | 14,499 | +0.08(+0.90%) |
May 24, 2012 | 9.020 | 9.020 | 8.780 | 8.910 | 19,554 | -0.10(-1.11%) |
May 23, 2012 | 8.670 | 9.060 | 8.510 | 9.010 | 29,964 | +0.23(+2.62%) |
May 22, 2012 | 9.210 | 9.250 | 8.520 | 8.780 | 75,109 | -0.47(-5.08%) |
May 21, 2012 | 9.025 | 9.280 | 8.940 | 9.250 | 28,474 | +0.29(+3.24%) |
May 18, 2012 | 8.940 | 9.156 | 8.520 | 8.960 | 48,329 | +0.00(+0.00%) |
May 17, 2012 | 9.070 | 9.170 | 8.940 | 8.960 | 59,137 | -0.11(-1.21%) |
May 16, 2012 | 9.040 | 9.180 | 9.020 | 9.070 | 28,621 | +0.06(+0.67%) |
May 15, 2012 | 9.000 | 9.240 | 9.000 | 9.010 | 26,936 | +0.00(+0.00%) |
May 14, 2012 | 9.010 | 9.280 | 9.010 | 9.010 | 43,787 | -0.11(-1.21%) |
May 11, 2012 | 9.240 | 9.530 | 9.080 | 9.120 | 54,632 | -0.20(-2.15%) |
May 10, 2012 | 9.650 | 9.650 | 9.260 | 9.320 | 71,502 | -0.22(-2.31%) |
May 09, 2012 | 9.120 | 9.620 | 9.120 | 9.540 | 41,185 | +0.27(+2.91%) |
May 08, 2012 | 9.070 | 9.320 | 9.070 | 9.270 | 30,607 | +0.09(+0.98%) |
May 07, 2012 | 9.060 | 9.420 | 9.010 | 9.180 | 19,725 | +0.06(+0.66%) |
May 04, 2012 | 9.400 | 9.660 | 9.080 | 9.120 | 36,477 | -0.35(-3.70%) |
May 03, 2012 | 9.900 | 10.04 | 9.420 | 9.470 | 62,736 | -0.48(-4.82%) |
May 02, 2012 | 10.19 | 10.32 | 9.870 | 9.950 | 63,216 | -0.39(-3.77%) |
May 01, 2012 | 9.960 | 10.47 | 9.940 | 10.34 | 87,606 | +0.36(+3.61%) |
Apr 30, 2012 | 9.790 | 10.22 | 9.790 | 9.980 | 68,511 | +0.15(+1.53%) |
Apr 27, 2012 | 9.970 | 9.970 | 9.300 | 9.830 | 137,506 | -0.15(-1.50%) |
Apr 26, 2012 | 9.690 | 10.12 | 9.570 | 9.980 | 48,371 | +0.27(+2.78%) |
Apr 25, 2012 | 9.440 | 9.770 | 9.400 | 9.710 | 47,145 | +0.43(+4.63%) |
Apr 24, 2012 | 8.970 | 9.320 | 8.801 | 9.280 | 48,255 | +0.30(+3.34%) |
Apr 23, 2012 | 9.150 | 9.189 | 8.970 | 8.980 | 50,222 | -0.37(-3.96%) |
Apr 20, 2012 | 9.520 | 9.670 | 9.090 | 9.350 | 79,920 | +0.07(+0.75%) |
Apr 19, 2012 | 9.300 | 9.350 | 9.000 | 9.280 | 64,355 | -0.01(-0.11%) |
Apr 18, 2012 | 9.610 | 9.660 | 9.130 | 9.290 | 44,481 | -0.38(-3.93%) |
Apr 17, 2012 | 9.630 | 9.895 | 9.550 | 9.670 | 47,748 | +0.15(+1.58%) |
Apr 16, 2012 | 9.710 | 9.780 | 9.430 | 9.520 | 46,282 | -0.16(-1.65%) |
Apr 13, 2012 | 10.49 | 10.49 | 9.660 | 9.680 | 40,145 | -0.85(-8.07%) |
Apr 12, 2012 | 10.36 | 10.88 | 10.36 | 10.53 | 94,036 | +0.21(+2.03%) |
Apr 11, 2012 | 10.04 | 10.33 | 10.03 | 10.32 | 55,821 | +0.31(+3.10%) |
Apr 10, 2012 | 10.53 | 10.61 | 10.00 | 10.01 | 78,198 | -0.54(-5.12%) |
Apr 09, 2012 | 10.81 | 10.85 | 10.50 | 10.55 | 77,619 | -0.45(-4.09%) |
Apr 05, 2012 | 10.41 | 11.14 | 10.41 | 11.00 | 124,075 | +0.50(+4.76%) |
Apr 04, 2012 | 10.50 | 10.65 | 10.21 | 10.50 | 100,560 | -0.10(-0.94%) |
Apr 03, 2012 | 10.55 | 10.77 | 10.50 | 10.60 | 80,064 | -0.08(-0.75%) |
Apr 02, 2012 | 10.44 | 10.69 | 10.34 | 10.68 | 77,966 | +0.18(+1.71%) |
Mar 30, 2012 | 10.97 | 10.97 | 10.33 | 10.50 | 69,001 | -0.36(-3.31%) |
Mar 29, 2012 | 10.54 | 10.98 | 10.51 | 10.86 | 134,023 | +0.21(+1.97%) |
Mar 28, 2012 | 10.61 | 10.76 | 10.45 | 10.65 | 67,492 | +0.03(+0.28%) |
Mar 27, 2012 | 10.79 | 10.86 | 10.52 | 10.62 | 75,616 | -0.13(-1.21%) |
Mar 26, 2012 | 10.63 | 10.91 | 10.50 | 10.75 | 72,305 | +0.31(+2.97%) |
Mar 23, 2012 | 10.39 | 10.46 | 10.16 | 10.44 | 30,500 | +0.07(+0.68%) |
Mar 22, 2012 | 10.52 | 10.64 | 10.20 | 10.37 | 60,287 | -0.31(-2.90%) |
Mar 21, 2012 | 10.19 | 10.80 | 10.14 | 10.68 | 110,966 | +0.55(+5.43%) |
Mar 20, 2012 | 10.36 | 10.38 | 10.01 | 10.13 | 36,454 | -0.35(-3.34%) |
Mar 19, 2012 | 10.20 | 10.63 | 10.15 | 10.48 | 82,753 | +0.24(+2.34%) |
Mar 16, 2012 | 10.66 | 10.67 | 10.23 | 10.24 | 72,315 | -0.41(-3.85%) |
Mar 15, 2012 | 10.37 | 10.68 | 10.20 | 10.65 | 134,891 | +0.31(+3.00%) |
Mar 14, 2012 | 9.990 | 10.49 | 9.900 | 10.34 | 103,634 | +0.31(+3.09%) |
Mar 13, 2012 | 9.730 | 10.04 | 9.680 | 10.03 | 60,874 | +0.40(+4.15%) |
Mar 12, 2012 | 9.690 | 9.700 | 9.470 | 9.630 | 14,016 | +0.07(+0.73%) |
Mar 09, 2012 | 9.790 | 9.880 | 9.470 | 9.560 | 53,008 | -0.22(-2.25%) |
Mar 08, 2012 | 9.480 | 9.850 | 9.370 | 9.780 | 48,831 | +0.39(+4.15%) |
Mar 07, 2012 | 9.100 | 9.570 | 9.100 | 9.390 | 56,517 | +0.34(+3.76%) |
Mar 06, 2012 | 8.990 | 9.180 | 8.990 | 9.050 | 64,080 | -0.03(-0.33%) |
Mar 05, 2012 | 9.010 | 9.250 | 9.000 | 9.080 | 26,368 | +0.09(+1.00%) |
Mar 02, 2012 | 9.120 | 9.230 | 8.960 | 8.990 | 107,749 | -0.12(-1.32%) |