Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.959 | 9.064 | 8.863 | 8.889 | 387,249 | -0.06(-0.68%) |
May 30, 2012 | 8.845 | 8.994 | 8.845 | 8.950 | 88,047 | +0.04(+0.39%) |
May 29, 2012 | 8.898 | 8.933 | 8.758 | 8.915 | 85,147 | +0.07(+0.79%) |
May 25, 2012 | 8.977 | 8.977 | 8.801 | 8.845 | 76,856 | -0.16(-1.75%) |
May 24, 2012 | 8.898 | 9.003 | 8.828 | 9.003 | 79,484 | +0.11(+1.28%) |
May 23, 2012 | 8.819 | 8.933 | 8.670 | 8.889 | 83,345 | +0.00(+0.00%) |
May 22, 2012 | 8.985 | 9.038 | 8.836 | 8.889 | 121,625 | -0.15(-1.65%) |
May 21, 2012 | 8.845 | 9.073 | 8.819 | 9.038 | 92,362 | +0.24(+2.69%) |
May 18, 2012 | 9.125 | 9.169 | 8.600 | 8.801 | 216,765 | -0.36(-3.92%) |
May 17, 2012 | 9.187 | 9.239 | 9.108 | 9.161 | 142,534 | -0.04(-0.48%) |
May 16, 2012 | 9.038 | 9.231 | 9.038 | 9.204 | 93,786 | +0.17(+1.84%) |
May 15, 2012 | 8.950 | 9.090 | 8.933 | 9.038 | 48,383 | +0.07(+0.78%) |
May 14, 2012 | 9.038 | 9.169 | 8.924 | 8.968 | 77,458 | -0.18(-1.92%) |
May 11, 2012 | 9.169 | 9.178 | 8.977 | 9.143 | 102,787 | -0.13(-1.42%) |
May 10, 2012 | 9.222 | 9.344 | 9.108 | 9.274 | 73,230 | +0.11(+1.24%) |
May 09, 2012 | 9.055 | 9.204 | 8.977 | 9.161 | 156,550 | +0.01(+0.10%) |
May 08, 2012 | 8.933 | 9.196 | 8.907 | 9.152 | 131,779 | +0.15(+1.65%) |
May 07, 2012 | 8.749 | 9.064 | 8.749 | 9.003 | 99,760 | +0.25(+2.80%) |
May 04, 2012 | 8.819 | 8.901 | 8.758 | 8.758 | 126,228 | -0.06(-0.70%) |
May 03, 2012 | 8.819 | 8.880 | 8.758 | 8.819 | 77,598 | +0.00(+0.00%) |
May 02, 2012 | 8.784 | 8.898 | 8.731 | 8.819 | 73,810 | +0.00(+0.00%) |
May 01, 2012 | 8.959 | 9.020 | 8.775 | 8.819 | 125,563 | -0.17(-1.85%) |
Apr 30, 2012 | 9.055 | 9.090 | 8.959 | 8.985 | 79,072 | -0.11(-1.25%) |
Apr 27, 2012 | 8.977 | 9.117 | 8.889 | 9.099 | 104,233 | +0.13(+1.46%) |
Apr 26, 2012 | 8.968 | 9.012 | 8.880 | 8.968 | 83,958 | +0.01(+0.10%) |
Apr 25, 2012 | 8.959 | 9.038 | 8.836 | 8.959 | 111,909 | +0.07(+0.79%) |
Apr 24, 2012 | 8.766 | 8.889 | 8.731 | 8.889 | 124,168 | +0.13(+1.50%) |
Apr 23, 2012 | 8.714 | 8.766 | 8.688 | 8.758 | 121,254 | -0.02(-0.20%) |
Apr 20, 2012 | 8.600 | 8.775 | 8.556 | 8.775 | 152,732 | +0.27(+3.19%) |
Apr 19, 2012 | 8.512 | 8.661 | 8.364 | 8.504 | 89,041 | +0.03(+0.31%) |
Apr 18, 2012 | 8.644 | 8.696 | 8.460 | 8.477 | 74,969 | -0.23(-2.62%) |
Apr 17, 2012 | 8.626 | 8.766 | 8.623 | 8.705 | 115,604 | +0.08(+0.91%) |
Apr 16, 2012 | 8.609 | 8.644 | 8.552 | 8.626 | 60,387 | +0.04(+0.41%) |
Apr 13, 2012 | 8.416 | 8.670 | 8.372 | 8.591 | 128,465 | +0.13(+1.55%) |
Apr 12, 2012 | 8.302 | 8.504 | 8.285 | 8.460 | 100,381 | +0.13(+1.58%) |
Apr 11, 2012 | 8.206 | 8.329 | 8.136 | 8.329 | 92,845 | +0.19(+2.37%) |
Apr 10, 2012 | 8.320 | 8.381 | 8.136 | 8.136 | 130,816 | -0.18(-2.11%) |
Apr 09, 2012 | 8.381 | 8.477 | 8.276 | 8.311 | 99,706 | -0.18(-2.16%) |
Apr 05, 2012 | 8.346 | 8.547 | 8.320 | 8.495 | 73,223 | +0.11(+1.36%) |
Apr 04, 2012 | 8.486 | 8.539 | 8.364 | 8.381 | 106,378 | -0.17(-1.95%) |
Apr 03, 2012 | 8.784 | 8.801 | 8.521 | 8.547 | 149,844 | -0.26(-2.98%) |
Apr 02, 2012 | 8.521 | 8.810 | 8.477 | 8.810 | 180,696 | +0.28(+3.29%) |
Mar 30, 2012 | 8.460 | 8.556 | 8.399 | 8.530 | 94,473 | +0.04(+0.41%) |
Mar 29, 2012 | 8.390 | 8.556 | 8.374 | 8.495 | 68,779 | +0.05(+0.62%) |
Mar 28, 2012 | 8.547 | 8.547 | 8.372 | 8.442 | 78,579 | -0.08(-0.92%) |
Mar 27, 2012 | 8.583 | 8.583 | 8.521 | 8.521 | 93,226 | -0.06(-0.71%) |
Mar 26, 2012 | 8.425 | 8.583 | 8.381 | 8.583 | 204,772 | +0.20(+2.40%) |
Mar 23, 2012 | 8.285 | 8.381 | 8.250 | 8.381 | 89,116 | +0.09(+1.06%) |
Mar 22, 2012 | 8.276 | 8.355 | 8.232 | 8.294 | 91,847 | -0.05(-0.63%) |
Mar 21, 2012 | 8.364 | 8.372 | 8.294 | 8.346 | 68,775 | +0.02(+0.21%) |
Mar 20, 2012 | 8.320 | 8.434 | 8.320 | 8.329 | 68,181 | -0.06(-0.73%) |
Mar 19, 2012 | 8.407 | 8.451 | 8.355 | 8.390 | 91,887 | -0.02(-0.21%) |
Mar 16, 2012 | 8.416 | 8.416 | 8.258 | 8.407 | 268,357 | +0.01(+0.10%) |
Mar 15, 2012 | 8.346 | 8.416 | 8.250 | 8.399 | 96,538 | +0.09(+1.05%) |
Mar 14, 2012 | 8.416 | 8.425 | 8.285 | 8.311 | 75,652 | -0.14(-1.66%) |
Mar 13, 2012 | 8.267 | 8.451 | 8.216 | 8.451 | 138,486 | +0.20(+2.44%) |
Mar 12, 2012 | 8.329 | 8.329 | 8.197 | 8.250 | 99,124 | -0.11(-1.26%) |
Mar 09, 2012 | 8.320 | 8.407 | 8.226 | 8.355 | 105,991 | +0.04(+0.42%) |
Mar 08, 2012 | 8.337 | 8.337 | 8.171 | 8.320 | 87,852 | -0.01(-0.11%) |
Mar 07, 2012 | 8.250 | 8.337 | 8.179 | 8.329 | 120,887 | +0.14(+1.71%) |
Mar 06, 2012 | 8.101 | 8.320 | 8.092 | 8.188 | 153,873 | +0.05(+0.65%) |
Mar 05, 2012 | 7.996 | 8.145 | 7.926 | 8.136 | 274,599 | +0.21(+2.65%) |
Mar 02, 2012 | 8.145 | 8.206 | 7.899 | 7.926 | 188,715 | -0.22(-2.69%) |