Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.581 | 9.581 | 9.309 | 9.336 | 1,203 | -0.23(-2.42%) |
May 30, 2012 | 9.563 | 9.581 | 9.446 | 9.567 | 4,200 | -0.01(-0.14%) |
May 29, 2012 | 9.536 | 9.581 | 9.427 | 9.581 | 53,244 | +0.05(+0.57%) |
May 25, 2012 | 9.309 | 9.535 | 9.309 | 9.526 | 3,270 | +0.13(+1.35%) |
May 24, 2012 | 9.218 | 9.472 | 9.218 | 9.399 | 29,408 | +0.18(+1.97%) |
May 23, 2012 | 9.354 | 9.445 | 9.218 | 9.218 | 4,272 | -0.11(-1.17%) |
May 22, 2012 | 9.427 | 9.427 | 9.327 | 9.327 | 15,576 | -0.12(-1.25%) |
May 21, 2012 | 9.436 | 9.545 | 9.327 | 9.445 | 2,940 | -0.09(-0.95%) |
May 18, 2012 | 9.754 | 9.754 | 9.399 | 9.536 | 8,560 | -0.24(-2.42%) |
May 17, 2012 | 9.935 | 9.935 | 9.581 | 9.772 | 7,788 | -0.12(-1.17%) |
May 16, 2012 | 9.981 | 9.981 | 9.536 | 9.887 | 7,778 | -0.09(-0.86%) |
May 15, 2012 | 10.16 | 10.16 | 9.536 | 9.972 | 10,295 | +0.05(+0.47%) |
May 14, 2012 | 9.899 | 9.926 | 9.808 | 9.926 | 3,842 | -0.05(-0.55%) |
May 11, 2012 | 10.04 | 10.04 | 9.981 | 9.981 | 660 | -0.19(-1.88%) |
May 10, 2012 | 9.990 | 10.17 | 9.990 | 10.17 | 2,183 | +0.19(+1.91%) |
May 09, 2012 | 10.03 | 10.12 | 9.981 | 9.981 | 880 | -0.05(-0.45%) |
May 08, 2012 | 9.926 | 10.04 | 9.899 | 10.03 | 5,976 | +0.04(+0.37%) |
May 07, 2012 | 9.971 | 10.04 | 9.899 | 9.989 | 7,539 | -0.00(-0.01%) |
May 04, 2012 | 10.08 | 10.08 | 9.844 | 9.990 | 9,215 | -0.05(-0.45%) |
May 03, 2012 | 9.990 | 10.08 | 9.990 | 10.04 | 2,997 | +0.09(+0.91%) |
May 02, 2012 | 10.05 | 10.17 | 9.944 | 9.944 | 4,534 | -0.18(-1.79%) |
May 01, 2012 | 9.990 | 10.17 | 9.849 | 10.13 | 12,113 | +0.14(+1.36%) |
Apr 30, 2012 | 9.990 | 9.990 | 9.971 | 9.990 | 13,792 | +0.02(+0.18%) |
Apr 27, 2012 | 9.881 | 9.990 | 9.808 | 9.971 | 3,582 | -0.02(-0.18%) |
Apr 26, 2012 | 9.781 | 9.990 | 9.781 | 9.990 | 13,494 | +0.00(+0.03%) |
Apr 25, 2012 | 9.990 | 9.990 | 9.986 | 9.986 | 3,987 | -0.00(-0.03%) |
Apr 24, 2012 | 9.981 | 9.990 | 9.808 | 9.990 | 5,467 | +0.01(+0.09%) |
Apr 23, 2012 | 9.926 | 9.981 | 9.808 | 9.981 | 1,397 | +0.01(+0.09%) |
Apr 20, 2012 | 9.981 | 9.981 | 9.826 | 9.971 | 10,280 | +0.07(+0.73%) |
Apr 18, 2012 | 9.990 | 9.899 | 9.899 | 9.899 | 6,276 | -0.08(-0.82%) |
Apr 17, 2012 | 9.990 | 9.990 | 9.899 | 9.980 | 1,532 | -0.01(-0.09%) |
Apr 16, 2012 | 9.926 | 9.990 | 9.917 | 9.990 | 7,049 | +0.11(+1.10%) |
Apr 13, 2012 | 9.881 | 9.990 | 9.808 | 9.881 | 15,104 | +0.00(+0.00%) |
Apr 12, 2012 | 9.863 | 9.881 | 9.763 | 9.881 | 3,827 | +0.35(+3.62%) |
Apr 11, 2012 | 9.545 | 9.545 | 9.390 | 9.536 | 34,611 | +0.00(+0.00%) |
Apr 10, 2012 | 9.427 | 9.570 | 9.399 | 9.536 | 2,120 | +0.15(+1.55%) |
Apr 09, 2012 | 9.336 | 9.580 | 9.336 | 9.390 | 5,793 | -0.19(-1.98%) |
Apr 05, 2012 | 9.517 | 9.581 | 9.413 | 9.580 | 8,260 | +0.12(+1.24%) |
Apr 04, 2012 | 9.454 | 9.490 | 9.327 | 9.463 | 5,957 | +0.03(+0.29%) |
Apr 03, 2012 | 9.336 | 9.536 | 9.327 | 9.436 | 16,031 | -0.05(-0.57%) |
Apr 02, 2012 | 9.835 | 9.835 | 9.399 | 9.490 | 11,652 | -0.05(-0.48%) |
Mar 30, 2012 | 9.599 | 9.763 | 9.536 | 9.536 | 10,966 | -0.01(-0.10%) |
Mar 29, 2012 | 9.581 | 9.672 | 9.336 | 9.545 | 3,807 | +0.00(+0.00%) |
Mar 28, 2012 | 9.427 | 9.572 | 9.318 | 9.545 | 1,101 | +0.00(+0.03%) |
Mar 27, 2012 | 9.363 | 9.581 | 9.354 | 9.542 | 8,636 | +0.32(+3.52%) |
Mar 26, 2012 | 9.263 | 9.381 | 9.139 | 9.218 | 7,371 | -0.04(-0.39%) |
Mar 23, 2012 | 9.082 | 9.254 | 9.036 | 9.254 | 3,497 | +0.40(+4.51%) |
Mar 22, 2012 | 9.009 | 9.072 | 8.854 | 8.855 | 2,411 | -0.15(-1.71%) |
Mar 21, 2012 | 8.945 | 9.082 | 8.945 | 9.009 | 6,675 | +0.06(+0.71%) |
Mar 20, 2012 | 8.764 | 8.945 | 8.582 | 8.945 | 2,673 | +0.16(+1.86%) |
Mar 19, 2012 | 8.882 | 8.882 | 8.582 | 8.782 | 2,865 | -0.13(-1.43%) |
Mar 16, 2012 | 8.455 | 8.909 | 8.400 | 8.909 | 1,112 | +0.53(+6.28%) |
Mar 15, 2012 | 8.673 | 8.673 | 8.373 | 8.382 | 1,642 | -0.29(-3.35%) |
Mar 14, 2012 | 8.700 | 8.945 | 8.482 | 8.673 | 1,995 | +0.21(+2.47%) |
Mar 13, 2012 | 8.564 | 8.627 | 8.373 | 8.464 | 2,840 | -0.13(-1.49%) |
Mar 12, 2012 | 8.672 | 8.908 | 8.591 | 8.592 | 1,581 | -0.09(-1.03%) |
Mar 09, 2012 | 8.564 | 8.944 | 8.564 | 8.682 | 3,018 | +0.18(+2.13%) |
Mar 08, 2012 | 8.419 | 8.808 | 8.419 | 8.501 | 3,000 | +0.14(+1.62%) |
Mar 07, 2012 | 8.365 | 8.455 | 8.300 | 8.365 | 3,635 | +0.05(+0.54%) |
Mar 06, 2012 | 8.320 | 8.320 | 8.320 | 8.320 | 5,528 | +0.04(+0.44%) |
Mar 05, 2012 | 8.293 | 8.329 | 8.229 | 8.284 | 1,216 | +0.05(+0.66%) |
Mar 02, 2012 | 8.094 | 8.266 | 8.094 | 8.229 | 6,795 | +0.16(+1.93%) |