Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.709 | 9.709 | 9.536 | 9.627 | 239,128 | -0.09(-0.93%) |
May 30, 2012 | 9.770 | 9.800 | 9.642 | 9.717 | 85,336 | -0.13(-1.30%) |
May 29, 2012 | 9.785 | 9.868 | 9.717 | 9.845 | 93,569 | +0.13(+1.32%) |
May 25, 2012 | 9.770 | 9.777 | 9.642 | 9.717 | 64,691 | -0.05(-0.46%) |
May 24, 2012 | 9.717 | 9.785 | 9.566 | 9.762 | 122,109 | +0.08(+0.86%) |
May 23, 2012 | 9.596 | 9.740 | 9.563 | 9.679 | 108,234 | -0.01(-0.08%) |
May 22, 2012 | 9.740 | 9.853 | 9.639 | 9.687 | 143,762 | +0.00(+0.00%) |
May 21, 2012 | 9.642 | 9.755 | 9.566 | 9.687 | 158,116 | +0.11(+1.18%) |
May 18, 2012 | 9.491 | 9.640 | 9.468 | 9.574 | 242,768 | +0.08(+0.87%) |
May 17, 2012 | 9.461 | 9.532 | 9.431 | 9.491 | 172,139 | +0.03(+0.32%) |
May 16, 2012 | 9.514 | 9.649 | 9.453 | 9.461 | 167,305 | -0.05(-0.48%) |
May 15, 2012 | 9.581 | 9.634 | 9.499 | 9.506 | 186,125 | -0.08(-0.86%) |
May 14, 2012 | 9.664 | 9.709 | 9.589 | 9.589 | 331,146 | -0.16(-1.62%) |
May 11, 2012 | 9.792 | 9.853 | 9.702 | 9.747 | 330,652 | -0.08(-0.77%) |
May 10, 2012 | 9.958 | 9.966 | 9.792 | 9.822 | 410,541 | -0.11(-1.14%) |
May 09, 2012 | 9.898 | 9.981 | 9.830 | 9.935 | 482,543 | -0.05(-0.45%) |
May 08, 2012 | 10.37 | 10.37 | 9.943 | 9.981 | 348,633 | -0.49(-4.68%) |
May 07, 2012 | 10.36 | 10.50 | 10.29 | 10.47 | 116,510 | +0.10(+0.94%) |
May 04, 2012 | 10.44 | 10.55 | 10.30 | 10.37 | 186,118 | -0.10(-0.94%) |
May 03, 2012 | 10.41 | 10.52 | 10.33 | 10.47 | 71,801 | +0.04(+0.36%) |
May 02, 2012 | 10.37 | 10.47 | 10.30 | 10.43 | 86,963 | +0.03(+0.29%) |
May 01, 2012 | 10.63 | 10.65 | 10.37 | 10.40 | 130,415 | -0.24(-2.26%) |
Apr 30, 2012 | 10.72 | 10.72 | 10.59 | 10.64 | 125,135 | -0.05(-0.42%) |
Apr 27, 2012 | 10.64 | 10.70 | 10.55 | 10.69 | 109,873 | +0.11(+1.07%) |
Apr 26, 2012 | 10.52 | 10.63 | 10.45 | 10.58 | 102,969 | +0.07(+0.65%) |
Apr 25, 2012 | 10.36 | 10.55 | 10.32 | 10.51 | 215,035 | +0.28(+2.72%) |
Apr 24, 2012 | 9.988 | 10.35 | 9.951 | 10.23 | 165,428 | +0.29(+2.88%) |
Apr 23, 2012 | 9.860 | 10.03 | 9.860 | 9.943 | 209,084 | +0.05(+0.46%) |
Apr 20, 2012 | 9.966 | 9.981 | 9.792 | 9.898 | 171,381 | +0.21(+2.18%) |
Apr 19, 2012 | 9.920 | 9.958 | 9.649 | 9.687 | 166,529 | -0.21(-2.13%) |
Apr 18, 2012 | 9.815 | 9.913 | 9.747 | 9.898 | 182,347 | +0.03(+0.31%) |
Apr 17, 2012 | 9.732 | 9.981 | 9.732 | 9.868 | 158,765 | +0.23(+2.34%) |
Apr 16, 2012 | 9.687 | 9.687 | 9.566 | 9.642 | 361,449 | +0.07(+0.71%) |
Apr 13, 2012 | 9.694 | 9.694 | 9.551 | 9.574 | 154,318 | -0.17(-1.78%) |
Apr 12, 2012 | 9.596 | 9.822 | 9.596 | 9.747 | 124,543 | +0.12(+1.25%) |
Apr 11, 2012 | 9.664 | 9.664 | 9.566 | 9.627 | 158,481 | +0.04(+0.39%) |
Apr 10, 2012 | 9.755 | 9.755 | 9.566 | 9.589 | 176,428 | -0.17(-1.70%) |
Apr 09, 2012 | 9.717 | 9.822 | 9.672 | 9.755 | 98,907 | -0.10(-0.99%) |
Apr 05, 2012 | 9.890 | 9.981 | 9.845 | 9.853 | 116,569 | -0.10(-0.98%) |
Apr 04, 2012 | 10.15 | 10.18 | 9.939 | 9.951 | 125,406 | -0.31(-3.01%) |
Apr 03, 2012 | 10.41 | 10.46 | 10.17 | 10.26 | 218,884 | -0.17(-1.66%) |
Apr 02, 2012 | 10.30 | 10.43 | 10.30 | 10.43 | 111,140 | +0.08(+0.73%) |
Mar 30, 2012 | 10.32 | 10.44 | 10.12 | 10.36 | 125,564 | +0.12(+1.18%) |
Mar 29, 2012 | 10.21 | 10.37 | 10.15 | 10.24 | 50,002 | -0.02(-0.15%) |
Mar 28, 2012 | 10.36 | 10.36 | 10.12 | 10.25 | 142,534 | -0.07(-0.66%) |
Mar 27, 2012 | 10.33 | 10.43 | 10.26 | 10.32 | 79,579 | -0.04(-0.36%) |
Mar 26, 2012 | 10.24 | 10.45 | 10.24 | 10.36 | 94,615 | +0.21(+2.08%) |
Mar 23, 2012 | 9.920 | 10.15 | 9.868 | 10.15 | 127,402 | +0.23(+2.36%) |
Mar 22, 2012 | 9.913 | 9.951 | 9.853 | 9.913 | 172,164 | -0.09(-0.90%) |
Mar 21, 2012 | 9.890 | 10.02 | 9.838 | 10.00 | 215,584 | +0.13(+1.30%) |
Mar 20, 2012 | 9.905 | 9.958 | 9.792 | 9.875 | 222,168 | -0.08(-0.83%) |
Mar 19, 2012 | 9.928 | 10.09 | 9.920 | 9.958 | 247,878 | +0.06(+0.61%) |
Mar 16, 2012 | 10.08 | 10.08 | 9.883 | 9.898 | 225,678 | -0.23(-2.23%) |
Mar 15, 2012 | 10.12 | 10.28 | 10.06 | 10.12 | 338,878 | +0.02(+0.15%) |
Mar 14, 2012 | 10.15 | 10.17 | 10.03 | 10.11 | 416,891 | -0.06(-0.59%) |
Mar 13, 2012 | 9.973 | 10.24 | 9.777 | 10.17 | 248,312 | +0.26(+2.66%) |
Mar 12, 2012 | 9.740 | 9.996 | 9.318 | 9.905 | 532,946 | +0.16(+1.62%) |
Mar 09, 2012 | 9.642 | 9.875 | 9.566 | 9.747 | 132,504 | +0.09(+0.94%) |
Mar 08, 2012 | 9.785 | 9.807 | 9.566 | 9.657 | 80,367 | -0.09(-0.93%) |
Mar 07, 2012 | 9.642 | 9.747 | 9.566 | 9.747 | 144,584 | +0.16(+1.65%) |
Mar 06, 2012 | 9.687 | 9.702 | 9.566 | 9.589 | 146,413 | -0.20(-2.08%) |
Mar 05, 2012 | 9.770 | 9.935 | 9.672 | 9.792 | 183,814 | -0.02(-0.23%) |
Mar 02, 2012 | 9.845 | 9.890 | 9.627 | 9.815 | 457,051 | -0.02(-0.15%) |