Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.446 | 8.477 | 8.309 | 8.417 | 236,646 | -0.03(-0.34%) |
May 30, 2012 | 8.446 | 8.496 | 8.439 | 8.446 | 67,443 | -0.09(-1.01%) |
May 29, 2012 | 8.468 | 8.590 | 8.353 | 8.532 | 75,112 | +0.10(+1.19%) |
May 25, 2012 | 8.575 | 8.640 | 8.432 | 8.432 | 60,515 | -0.12(-1.43%) |
May 24, 2012 | 8.468 | 8.581 | 8.403 | 8.554 | 101,292 | +0.10(+1.19%) |
May 23, 2012 | 8.345 | 8.468 | 8.274 | 8.453 | 142,732 | +0.01(+0.17%) |
May 22, 2012 | 8.424 | 8.511 | 8.345 | 8.439 | 194,117 | +0.01(+0.17%) |
May 21, 2012 | 8.245 | 8.475 | 8.181 | 8.424 | 86,153 | +0.19(+2.27%) |
May 18, 2012 | 8.460 | 8.482 | 8.108 | 8.238 | 315,089 | -0.24(-2.88%) |
May 17, 2012 | 9.237 | 9.237 | 8.367 | 8.482 | 285,951 | -0.72(-7.81%) |
May 16, 2012 | 9.309 | 9.312 | 9.186 | 9.201 | 193,806 | -0.02(-0.23%) |
May 15, 2012 | 9.158 | 9.416 | 9.143 | 9.222 | 84,182 | +0.05(+0.55%) |
May 14, 2012 | 9.186 | 9.409 | 9.079 | 9.172 | 142,428 | -0.12(-1.31%) |
May 11, 2012 | 9.237 | 9.402 | 9.237 | 9.294 | 90,802 | -0.04(-0.46%) |
May 10, 2012 | 9.230 | 9.380 | 9.079 | 9.337 | 141,831 | +0.17(+1.88%) |
May 09, 2012 | 9.136 | 9.294 | 9.021 | 9.165 | 142,852 | -0.06(-0.62%) |
May 08, 2012 | 9.179 | 9.359 | 9.043 | 9.222 | 94,042 | -0.01(-0.16%) |
May 07, 2012 | 9.316 | 9.395 | 9.208 | 9.237 | 119,726 | -0.14(-1.46%) |
May 04, 2012 | 9.409 | 9.488 | 9.213 | 9.373 | 130,665 | -0.11(-1.14%) |
May 03, 2012 | 9.201 | 9.531 | 9.000 | 9.481 | 220,952 | +0.28(+3.05%) |
May 02, 2012 | 8.583 | 9.337 | 7.921 | 9.201 | 358,635 | +0.01(+0.16%) |
May 01, 2012 | 9.194 | 9.517 | 9.136 | 9.186 | 240,057 | -0.03(-0.31%) |
Apr 30, 2012 | 9.323 | 9.345 | 9.179 | 9.215 | 198,168 | -0.14(-1.46%) |
Apr 27, 2012 | 9.345 | 9.503 | 9.215 | 9.352 | 461,251 | +0.01(+0.08%) |
Apr 26, 2012 | 9.380 | 9.431 | 9.230 | 9.345 | 217,495 | -0.06(-0.69%) |
Apr 25, 2012 | 9.323 | 9.524 | 9.028 | 9.409 | 448,447 | +0.15(+1.63%) |
Apr 24, 2012 | 8.956 | 9.294 | 8.813 | 9.258 | 130,765 | +0.29(+3.21%) |
Apr 23, 2012 | 9.115 | 9.186 | 8.791 | 8.971 | 274,718 | -0.27(-2.88%) |
Apr 20, 2012 | 9.625 | 9.625 | 9.079 | 9.237 | 247,344 | -0.13(-1.38%) |
Apr 19, 2012 | 9.668 | 9.668 | 9.330 | 9.366 | 146,162 | -0.27(-2.83%) |
Apr 18, 2012 | 9.596 | 9.654 | 9.460 | 9.639 | 125,585 | +0.04(+0.37%) |
Apr 17, 2012 | 9.373 | 9.675 | 9.373 | 9.603 | 120,933 | +0.29(+3.09%) |
Apr 16, 2012 | 9.402 | 9.431 | 9.190 | 9.316 | 140,228 | +0.01(+0.08%) |
Apr 13, 2012 | 9.395 | 9.690 | 9.194 | 9.309 | 75,715 | -0.15(-1.60%) |
Apr 12, 2012 | 9.265 | 9.474 | 9.258 | 9.460 | 97,089 | +0.21(+2.25%) |
Apr 11, 2012 | 9.136 | 9.251 | 8.935 | 9.251 | 156,418 | +0.18(+1.98%) |
Apr 10, 2012 | 9.251 | 9.316 | 9.057 | 9.071 | 261,040 | -0.17(-1.87%) |
Apr 09, 2012 | 9.079 | 9.301 | 9.079 | 9.244 | 116,097 | +0.02(+0.23%) |
Apr 05, 2012 | 9.057 | 9.273 | 9.057 | 9.222 | 140,409 | +0.10(+1.10%) |
Apr 04, 2012 | 9.021 | 9.150 | 8.647 | 9.122 | 249,692 | +0.02(+0.24%) |
Apr 03, 2012 | 9.208 | 9.345 | 9.057 | 9.100 | 152,300 | -0.12(-1.25%) |
Apr 02, 2012 | 9.043 | 9.488 | 9.007 | 9.215 | 234,770 | +0.14(+1.50%) |
Mar 30, 2012 | 9.452 | 9.661 | 9.000 | 9.079 | 259,276 | -0.28(-3.00%) |
Mar 29, 2012 | 9.028 | 9.380 | 9.028 | 9.359 | 150,018 | +0.24(+2.68%) |
Mar 28, 2012 | 9.086 | 9.286 | 8.949 | 9.115 | 148,856 | +0.09(+0.96%) |
Mar 27, 2012 | 9.021 | 9.184 | 8.985 | 9.028 | 128,035 | +0.04(+0.48%) |
Mar 26, 2012 | 8.913 | 9.021 | 8.827 | 8.985 | 176,076 | +0.15(+1.71%) |
Mar 23, 2012 | 8.827 | 8.856 | 8.626 | 8.834 | 125,412 | +0.01(+0.08%) |
Mar 22, 2012 | 8.734 | 8.877 | 8.690 | 8.827 | 71,789 | +0.01(+0.16%) |
Mar 21, 2012 | 8.805 | 8.885 | 8.741 | 8.813 | 123,272 | +0.05(+0.57%) |
Mar 20, 2012 | 8.662 | 8.784 | 8.554 | 8.762 | 258,055 | -0.02(-0.25%) |
Mar 19, 2012 | 8.266 | 8.885 | 8.130 | 8.784 | 452,611 | +0.52(+6.26%) |
Mar 16, 2012 | 8.137 | 8.410 | 8.000 | 8.266 | 526,109 | +0.17(+2.04%) |
Mar 15, 2012 | 8.072 | 8.144 | 7.936 | 8.101 | 279,313 | +0.02(+0.27%) |
Mar 14, 2012 | 8.087 | 8.187 | 7.993 | 8.079 | 156,244 | -0.02(-0.27%) |
Mar 13, 2012 | 8.087 | 8.101 | 7.957 | 8.101 | 274,003 | +0.09(+1.17%) |
Mar 12, 2012 | 7.907 | 8.036 | 7.885 | 8.008 | 131,037 | +0.10(+1.27%) |
Mar 09, 2012 | 7.893 | 7.979 | 7.746 | 7.907 | 301,378 | +0.00(+0.00%) |
Mar 08, 2012 | 7.749 | 7.907 | 7.663 | 7.907 | 148,331 | +0.21(+2.71%) |
Mar 07, 2012 | 7.634 | 7.742 | 7.490 | 7.698 | 323,282 | +0.09(+1.23%) |
Mar 06, 2012 | 7.533 | 7.742 | 7.533 | 7.605 | 166,458 | -0.03(-0.38%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.540 | 7.634 | 179,599 | -0.04(-0.56%) |
Mar 02, 2012 | 7.548 | 7.842 | 7.476 | 7.677 | 428,671 | +0.31(+4.20%) |