Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.063 | 9.227 | 8.988 | 9.145 | 13,382 | +0.11(+1.24%) |
May 30, 2012 | 9.422 | 9.429 | 9.025 | 9.033 | 35,948 | -0.40(-4.21%) |
May 29, 2012 | 9.332 | 9.452 | 9.265 | 9.429 | 37,841 | +0.14(+1.53%) |
May 25, 2012 | 9.078 | 9.384 | 8.980 | 9.287 | 79,613 | +0.13(+1.47%) |
May 24, 2012 | 9.332 | 9.429 | 9.152 | 9.152 | 17,438 | -0.24(-2.55%) |
May 23, 2012 | 9.309 | 9.429 | 9.272 | 9.392 | 4,358 | +0.16(+1.78%) |
May 22, 2012 | 9.556 | 9.631 | 9.227 | 9.227 | 14,704 | -0.25(-2.61%) |
May 21, 2012 | 9.489 | 9.512 | 9.325 | 9.474 | 8,017 | +0.13(+1.44%) |
May 18, 2012 | 9.422 | 9.463 | 9.280 | 9.339 | 11,696 | -0.13(-1.34%) |
May 17, 2012 | 9.699 | 9.721 | 9.354 | 9.467 | 17,219 | -0.06(-0.63%) |
May 16, 2012 | 9.541 | 9.541 | 9.317 | 9.527 | 15,284 | -0.01(-0.16%) |
May 15, 2012 | 9.384 | 9.549 | 9.272 | 9.541 | 15,534 | +0.16(+1.76%) |
May 14, 2012 | 9.527 | 9.631 | 8.980 | 9.377 | 29,337 | -0.14(-1.49%) |
May 11, 2012 | 9.399 | 9.641 | 9.399 | 9.519 | 48,097 | +0.00(+0.00%) |
May 10, 2012 | 9.399 | 9.736 | 9.167 | 9.519 | 13,425 | +0.18(+1.92%) |
May 09, 2012 | 9.354 | 9.467 | 9.190 | 9.339 | 26,666 | -0.10(-1.03%) |
May 08, 2012 | 9.534 | 9.541 | 9.354 | 9.437 | 28,944 | -0.10(-1.10%) |
May 07, 2012 | 9.362 | 9.759 | 9.324 | 9.541 | 64,295 | +0.19(+2.08%) |
May 04, 2012 | 9.541 | 9.616 | 9.168 | 9.347 | 29,848 | -0.19(-1.96%) |
May 03, 2012 | 9.616 | 9.616 | 9.242 | 9.534 | 54,189 | +0.31(+3.41%) |
May 02, 2012 | 9.661 | 9.661 | 8.831 | 9.220 | 32,544 | +0.43(+4.85%) |
May 01, 2012 | 9.639 | 9.826 | 8.793 | 8.793 | 35,357 | -0.76(-7.92%) |
Apr 30, 2012 | 9.669 | 9.871 | 9.549 | 9.549 | 51,924 | -0.07(-0.78%) |
Apr 27, 2012 | 9.736 | 10.10 | 9.601 | 9.624 | 62,398 | -0.02(-0.23%) |
Apr 26, 2012 | 9.482 | 9.683 | 9.199 | 9.646 | 49,150 | +0.41(+4.44%) |
Apr 25, 2012 | 9.110 | 9.438 | 9.013 | 9.236 | 36,387 | +0.30(+3.33%) |
Apr 24, 2012 | 8.823 | 9.452 | 8.529 | 8.939 | 170,136 | +0.38(+4.44%) |
Apr 23, 2012 | 8.849 | 8.894 | 8.380 | 8.559 | 15,884 | -0.05(-0.61%) |
Apr 20, 2012 | 8.797 | 8.939 | 8.276 | 8.611 | 14,755 | -0.19(-2.12%) |
Apr 19, 2012 | 8.708 | 8.834 | 8.417 | 8.797 | 13,651 | +0.08(+0.94%) |
Apr 18, 2012 | 8.715 | 8.715 | 8.514 | 8.715 | 13,951 | -0.07(-0.85%) |
Apr 17, 2012 | 9.073 | 9.073 | 8.611 | 8.790 | 25,283 | -0.08(-0.92%) |
Apr 16, 2012 | 8.566 | 8.909 | 8.566 | 8.871 | 38,023 | +0.31(+3.57%) |
Apr 13, 2012 | 8.380 | 8.931 | 8.283 | 8.566 | 8,433 | +0.01(+0.17%) |
Apr 12, 2012 | 8.119 | 8.574 | 8.104 | 8.551 | 20,297 | +0.45(+5.51%) |
Apr 11, 2012 | 7.948 | 8.119 | 7.866 | 8.104 | 20,279 | +0.14(+1.78%) |
Apr 10, 2012 | 8.186 | 8.186 | 7.879 | 7.963 | 20,547 | -0.19(-2.37%) |
Apr 09, 2012 | 8.000 | 8.164 | 8.000 | 8.156 | 5,568 | +0.20(+2.53%) |
Apr 05, 2012 | 8.104 | 8.164 | 7.876 | 7.955 | 9,310 | -0.19(-2.38%) |
Apr 04, 2012 | 8.142 | 8.164 | 7.903 | 8.149 | 12,196 | -0.01(-0.18%) |
Apr 03, 2012 | 7.903 | 8.186 | 7.866 | 8.164 | 15,084 | +0.30(+3.79%) |
Apr 02, 2012 | 7.762 | 7.933 | 7.762 | 7.866 | 18,589 | +0.05(+0.67%) |
Mar 30, 2012 | 7.903 | 7.933 | 7.784 | 7.814 | 17,425 | -0.04(-0.57%) |
Mar 29, 2012 | 7.866 | 7.866 | 7.762 | 7.858 | 3,772 | -0.04(-0.57%) |
Mar 28, 2012 | 7.948 | 7.970 | 7.903 | 7.903 | 3,588 | -0.03(-0.38%) |
Mar 27, 2012 | 7.881 | 7.970 | 7.754 | 7.933 | 5,744 | +0.10(+1.33%) |
Mar 26, 2012 | 7.963 | 7.970 | 7.784 | 7.829 | 32,606 | +0.04(+0.57%) |
Mar 23, 2012 | 7.940 | 7.963 | 7.784 | 7.784 | 25,663 | -0.16(-1.97%) |
Mar 22, 2012 | 7.739 | 7.970 | 7.739 | 7.940 | 18,862 | +0.13(+1.62%) |
Mar 21, 2012 | 7.762 | 7.814 | 7.633 | 7.814 | 52,704 | +0.07(+0.87%) |
Mar 20, 2012 | 7.747 | 7.814 | 7.680 | 7.747 | 16,614 | -0.05(-0.67%) |
Mar 19, 2012 | 7.724 | 7.814 | 7.672 | 7.799 | 6,830 | +0.05(+0.67%) |
Mar 16, 2012 | 7.747 | 7.747 | 7.598 | 7.747 | 7,844 | +0.08(+1.07%) |
Mar 15, 2012 | 7.702 | 7.814 | 7.635 | 7.665 | 17,706 | -0.08(-1.06%) |
Mar 14, 2012 | 7.970 | 7.978 | 7.680 | 7.747 | 20,372 | -0.22(-2.80%) |
Mar 13, 2012 | 7.970 | 7.978 | 7.791 | 7.970 | 12,559 | +0.10(+1.33%) |
Mar 12, 2012 | 7.821 | 7.978 | 7.784 | 7.866 | 16,782 | +0.03(+0.38%) |
Mar 09, 2012 | 7.754 | 7.858 | 7.645 | 7.836 | 8,479 | -0.02(-0.28%) |
Mar 08, 2012 | 7.858 | 7.858 | 7.739 | 7.858 | 4,286 | +0.01(+0.09%) |
Mar 07, 2012 | 7.762 | 7.858 | 7.605 | 7.851 | 6,712 | +0.10(+1.25%) |
Mar 06, 2012 | 7.747 | 7.821 | 7.605 | 7.754 | 59,914 | +0.01(+0.10%) |
Mar 05, 2012 | 7.821 | 7.821 | 7.747 | 7.747 | 9,680 | -0.07(-0.86%) |
Mar 02, 2012 | 7.806 | 7.814 | 7.806 | 7.814 | 4,779 | +0.03(+0.38%) |