Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.604 | 9.927 | 9.565 | 9.604 | 42,403 | -0.02(-0.20%) |
May 30, 2012 | 9.800 | 10.01 | 9.536 | 9.624 | 11,671 | -0.22(-2.19%) |
May 29, 2012 | 9.995 | 10.01 | 9.692 | 9.839 | 5,542 | +0.02(+0.20%) |
May 25, 2012 | 9.907 | 9.907 | 8.880 | 9.819 | 12,677 | -0.08(-0.79%) |
May 24, 2012 | 10.01 | 10.01 | 9.839 | 9.897 | 6,241 | -0.12(-1.17%) |
May 23, 2012 | 9.633 | 10.02 | 9.516 | 10.01 | 38,988 | +0.71(+7.68%) |
May 22, 2012 | 9.555 | 9.712 | 9.242 | 9.301 | 21,045 | -0.24(-2.56%) |
May 21, 2012 | 9.506 | 9.770 | 9.389 | 9.545 | 20,576 | +0.07(+0.72%) |
May 18, 2012 | 9.408 | 9.731 | 9.408 | 9.477 | 26,300 | -0.01(-0.10%) |
May 17, 2012 | 9.438 | 9.780 | 9.223 | 9.487 | 23,342 | -0.05(-0.51%) |
May 16, 2012 | 9.565 | 9.780 | 9.487 | 9.536 | 11,851 | +0.01(+0.10%) |
May 15, 2012 | 9.418 | 9.721 | 9.418 | 9.526 | 18,139 | +0.07(+0.72%) |
May 14, 2012 | 9.408 | 9.594 | 9.301 | 9.457 | 4,092 | -0.02(-0.21%) |
May 11, 2012 | 9.399 | 9.477 | 9.399 | 9.477 | 3,083 | +0.02(+0.21%) |
May 10, 2012 | 9.545 | 9.545 | 9.193 | 9.457 | 3,347 | -0.04(-0.41%) |
May 09, 2012 | 9.232 | 9.604 | 9.232 | 9.496 | 3,660 | +0.17(+1.78%) |
May 08, 2012 | 9.340 | 9.340 | 9.223 | 9.330 | 3,326 | +0.03(+0.32%) |
May 07, 2012 | 8.949 | 9.565 | 8.949 | 9.301 | 15,962 | +0.33(+3.71%) |
May 04, 2012 | 9.037 | 9.096 | 8.734 | 8.968 | 38,263 | +0.01(+0.11%) |
May 03, 2012 | 8.968 | 9.242 | 8.900 | 8.959 | 21,706 | -0.04(-0.43%) |
May 02, 2012 | 8.910 | 9.164 | 8.900 | 8.998 | 21,348 | +0.08(+0.88%) |
May 01, 2012 | 8.871 | 9.017 | 8.871 | 8.919 | 10,269 | -0.07(-0.76%) |
Apr 30, 2012 | 9.047 | 9.047 | 8.822 | 8.988 | 8,722 | -0.07(-0.76%) |
Apr 27, 2012 | 8.998 | 9.056 | 8.842 | 9.056 | 3,927 | +0.09(+0.98%) |
Apr 26, 2012 | 8.988 | 9.017 | 8.968 | 8.968 | 2,950 | -0.09(-0.97%) |
Apr 25, 2012 | 8.871 | 9.056 | 8.871 | 9.056 | 2,836 | +0.26(+3.00%) |
Apr 24, 2012 | 8.704 | 8.792 | 8.704 | 8.792 | 3,045 | +0.08(+0.90%) |
Apr 23, 2012 | 8.792 | 8.866 | 8.616 | 8.714 | 8,510 | -0.17(-1.87%) |
Apr 20, 2012 | 9.027 | 9.027 | 8.831 | 8.880 | 7,186 | +0.08(+0.89%) |
Apr 19, 2012 | 8.714 | 8.900 | 8.607 | 8.802 | 7,872 | +0.09(+1.01%) |
Apr 18, 2012 | 8.968 | 9.184 | 8.577 | 8.714 | 11,652 | -0.27(-3.05%) |
Apr 17, 2012 | 8.841 | 9.203 | 8.822 | 8.988 | 3,194 | +0.21(+2.34%) |
Apr 16, 2012 | 8.978 | 8.978 | 8.763 | 8.783 | 1,644 | -0.07(-0.77%) |
Apr 13, 2012 | 9.096 | 9.096 | 8.851 | 8.851 | 3,025 | -0.28(-3.10%) |
Apr 12, 2012 | 8.939 | 9.144 | 8.773 | 9.135 | 5,225 | +0.17(+1.85%) |
Apr 11, 2012 | 8.792 | 8.968 | 8.773 | 8.968 | 14,343 | +0.27(+3.15%) |
Apr 10, 2012 | 8.743 | 8.988 | 8.695 | 8.695 | 10,894 | -0.02(-0.22%) |
Apr 09, 2012 | 8.812 | 8.841 | 8.577 | 8.714 | 6,663 | -0.17(-1.87%) |
Apr 05, 2012 | 8.900 | 8.998 | 8.880 | 8.880 | 2,193 | +0.00(+0.00%) |
Apr 04, 2012 | 9.047 | 9.184 | 8.880 | 8.880 | 10,911 | -0.21(-2.26%) |
Apr 03, 2012 | 9.213 | 9.418 | 9.056 | 9.086 | 6,071 | -0.16(-1.69%) |
Apr 02, 2012 | 9.291 | 9.340 | 8.907 | 9.242 | 6,695 | -0.08(-0.84%) |
Mar 30, 2012 | 9.448 | 9.536 | 9.252 | 9.320 | 3,984 | -0.05(-0.52%) |
Mar 29, 2012 | 9.232 | 9.428 | 9.213 | 9.369 | 1,733 | +0.00(+0.00%) |
Mar 28, 2012 | 9.350 | 9.438 | 9.301 | 9.369 | 2,450 | -0.01(-0.10%) |
Mar 27, 2012 | 9.585 | 9.585 | 9.105 | 9.379 | 4,377 | -0.25(-2.64%) |
Mar 26, 2012 | 9.585 | 9.633 | 9.223 | 9.633 | 10,213 | +0.08(+0.82%) |
Mar 23, 2012 | 9.154 | 9.594 | 9.037 | 9.555 | 10,849 | +0.50(+5.51%) |
Mar 22, 2012 | 9.144 | 9.203 | 8.812 | 9.056 | 13,256 | +0.03(+0.33%) |
Mar 21, 2012 | 9.154 | 9.301 | 8.841 | 9.027 | 18,944 | -0.15(-1.60%) |
Mar 20, 2012 | 9.105 | 9.291 | 8.675 | 9.174 | 9,764 | -0.04(-0.42%) |
Mar 19, 2012 | 8.841 | 9.223 | 8.812 | 9.213 | 4,773 | +0.38(+4.32%) |
Mar 16, 2012 | 8.910 | 8.910 | 8.822 | 8.831 | 15,229 | -0.11(-1.20%) |
Mar 15, 2012 | 8.817 | 8.939 | 8.817 | 8.939 | 2,215 | +0.12(+1.33%) |
Mar 14, 2012 | 8.812 | 8.851 | 8.812 | 8.822 | 2,062 | +0.02(+0.22%) |
Mar 13, 2012 | 8.841 | 8.841 | 8.753 | 8.802 | 4,670 | +0.03(+0.33%) |
Mar 12, 2012 | 8.812 | 8.812 | 8.773 | 8.773 | 4,328 | -0.05(-0.55%) |
Mar 09, 2012 | 8.704 | 8.831 | 8.699 | 8.822 | 7,257 | +0.08(+0.89%) |
Mar 08, 2012 | 8.704 | 8.802 | 8.509 | 8.743 | 5,931 | +0.05(+0.56%) |
Mar 07, 2012 | 8.577 | 8.714 | 8.538 | 8.695 | 5,935 | -0.07(-0.78%) |
Mar 06, 2012 | 8.802 | 8.861 | 8.714 | 8.763 | 6,448 | -0.04(-0.44%) |
Mar 05, 2012 | 8.528 | 8.981 | 8.313 | 8.802 | 14,203 | +0.25(+2.97%) |
Mar 02, 2012 | 8.558 | 8.763 | 8.489 | 8.548 | 20,686 | -0.22(-2.46%) |