Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.975 | 8.193 | 7.917 | 7.968 | 76,472 | -0.06(-0.72%) |
May 30, 2012 | 8.258 | 8.265 | 7.851 | 8.026 | 38,367 | -0.27(-3.24%) |
May 29, 2012 | 8.621 | 8.729 | 8.236 | 8.294 | 32,827 | -0.22(-2.64%) |
May 25, 2012 | 8.323 | 8.606 | 7.939 | 8.519 | 93,162 | +0.17(+2.00%) |
May 24, 2012 | 8.454 | 8.534 | 8.178 | 8.352 | 53,265 | -0.08(-0.95%) |
May 23, 2012 | 8.613 | 8.613 | 8.360 | 8.432 | 29,489 | -0.17(-2.02%) |
May 22, 2012 | 8.563 | 8.773 | 8.497 | 8.606 | 55,054 | +0.12(+1.37%) |
May 21, 2012 | 8.432 | 8.555 | 8.229 | 8.490 | 43,384 | +0.06(+0.69%) |
May 18, 2012 | 8.889 | 8.889 | 8.352 | 8.432 | 64,909 | -0.38(-4.36%) |
May 17, 2012 | 8.925 | 8.947 | 8.454 | 8.817 | 83,550 | -0.15(-1.70%) |
May 16, 2012 | 9.194 | 9.303 | 8.918 | 8.969 | 35,952 | -0.14(-1.51%) |
May 15, 2012 | 9.045 | 9.129 | 8.983 | 9.107 | 58,509 | +0.08(+0.88%) |
May 14, 2012 | 9.049 | 9.049 | 8.925 | 9.027 | 33,120 | -0.04(-0.48%) |
May 11, 2012 | 9.085 | 9.114 | 8.911 | 9.071 | 37,025 | +0.01(+0.08%) |
May 10, 2012 | 9.063 | 9.165 | 8.962 | 9.063 | 42,578 | +0.11(+1.22%) |
May 09, 2012 | 8.766 | 9.042 | 8.766 | 8.954 | 67,460 | +0.10(+1.15%) |
May 08, 2012 | 8.810 | 8.889 | 8.738 | 8.853 | 13,817 | -0.01(-0.08%) |
May 07, 2012 | 8.752 | 8.997 | 8.752 | 8.860 | 44,921 | -0.04(-0.40%) |
May 04, 2012 | 8.896 | 9.011 | 8.795 | 8.896 | 27,777 | +0.03(+0.32%) |
May 03, 2012 | 8.954 | 9.040 | 8.838 | 8.867 | 61,335 | -0.01(-0.16%) |
May 02, 2012 | 8.774 | 8.982 | 8.745 | 8.882 | 52,026 | -0.01(-0.16%) |
May 01, 2012 | 8.587 | 8.972 | 8.515 | 8.896 | 63,468 | +0.37(+4.39%) |
Apr 30, 2012 | 8.579 | 8.601 | 8.450 | 8.522 | 66,872 | -0.01(-0.08%) |
Apr 27, 2012 | 8.673 | 8.687 | 8.443 | 8.529 | 41,353 | -0.04(-0.50%) |
Apr 26, 2012 | 8.716 | 8.813 | 8.536 | 8.572 | 38,717 | -0.19(-2.14%) |
Apr 25, 2012 | 8.939 | 9.062 | 8.759 | 8.759 | 38,574 | -0.06(-0.73%) |
Apr 24, 2012 | 8.623 | 8.918 | 8.623 | 8.824 | 31,438 | +0.11(+1.24%) |
Apr 23, 2012 | 8.637 | 8.759 | 8.479 | 8.716 | 23,850 | -0.01(-0.08%) |
Apr 20, 2012 | 8.853 | 8.853 | 8.709 | 8.723 | 17,468 | -0.07(-0.82%) |
Apr 19, 2012 | 8.946 | 8.968 | 8.666 | 8.795 | 33,096 | -0.04(-0.49%) |
Apr 18, 2012 | 8.954 | 9.026 | 8.630 | 8.838 | 43,056 | -0.12(-1.37%) |
Apr 17, 2012 | 8.781 | 9.069 | 8.587 | 8.961 | 94,911 | +0.20(+2.30%) |
Apr 16, 2012 | 8.680 | 8.946 | 8.637 | 8.759 | 70,509 | +0.32(+3.75%) |
Apr 13, 2012 | 8.371 | 8.443 | 8.349 | 8.443 | 27,636 | +0.10(+1.21%) |
Apr 12, 2012 | 8.227 | 8.464 | 8.184 | 8.342 | 112,270 | -0.10(-1.19%) |
Apr 11, 2012 | 8.536 | 8.608 | 8.205 | 8.443 | 136,829 | -1.04(-10.93%) |
Apr 10, 2012 | 9.457 | 9.637 | 9.292 | 9.479 | 42,158 | -0.10(-1.05%) |
Apr 09, 2012 | 9.753 | 10.05 | 9.378 | 9.580 | 43,268 | -0.32(-3.20%) |
Apr 05, 2012 | 9.767 | 9.983 | 9.767 | 9.896 | 18,802 | +0.21(+2.15%) |
Apr 04, 2012 | 9.789 | 9.789 | 9.616 | 9.688 | 55,889 | -0.14(-1.39%) |
Apr 03, 2012 | 9.717 | 9.954 | 9.717 | 9.825 | 23,254 | -0.19(-1.94%) |
Apr 02, 2012 | 9.889 | 10.07 | 9.825 | 10.02 | 42,558 | +0.19(+1.98%) |
Mar 30, 2012 | 9.896 | 10.00 | 9.580 | 9.825 | 38,495 | +0.00(+0.00%) |
Mar 29, 2012 | 9.663 | 10.00 | 9.573 | 9.825 | 20,008 | +0.09(+0.89%) |
Mar 28, 2012 | 9.911 | 9.911 | 9.573 | 9.738 | 48,758 | -0.11(-1.10%) |
Mar 27, 2012 | 9.673 | 9.918 | 9.630 | 9.846 | 36,562 | +0.21(+2.17%) |
Mar 26, 2012 | 9.357 | 9.681 | 9.214 | 9.637 | 19,922 | +0.12(+1.21%) |
Mar 23, 2012 | 9.263 | 9.573 | 9.171 | 9.522 | 8,690 | -0.07(-0.75%) |
Mar 22, 2012 | 9.213 | 9.681 | 9.213 | 9.594 | 34,301 | +0.06(+0.68%) |
Mar 21, 2012 | 9.609 | 9.659 | 9.357 | 9.529 | 30,428 | -0.01(-0.08%) |
Mar 20, 2012 | 9.479 | 9.630 | 9.472 | 9.537 | 19,554 | +0.06(+0.61%) |
Mar 19, 2012 | 9.637 | 9.652 | 9.421 | 9.479 | 24,999 | -0.23(-2.37%) |
Mar 16, 2012 | 9.357 | 9.961 | 9.285 | 9.709 | 126,032 | +0.38(+4.09%) |
Mar 15, 2012 | 9.016 | 9.349 | 8.990 | 9.328 | 21,033 | +0.32(+3.51%) |
Mar 14, 2012 | 9.033 | 9.220 | 8.982 | 9.011 | 34,635 | +0.04(+0.48%) |
Mar 13, 2012 | 8.831 | 9.112 | 8.817 | 8.968 | 55,739 | +0.15(+1.71%) |
Mar 12, 2012 | 8.637 | 8.961 | 8.601 | 8.817 | 56,539 | +0.15(+1.74%) |
Mar 09, 2012 | 8.536 | 8.680 | 8.536 | 8.666 | 50,470 | +0.14(+1.69%) |
Mar 08, 2012 | 8.515 | 8.673 | 8.385 | 8.522 | 55,519 | +0.10(+1.20%) |
Mar 07, 2012 | 8.558 | 8.597 | 8.291 | 8.421 | 78,558 | -0.18(-2.09%) |
Mar 06, 2012 | 8.572 | 8.651 | 8.381 | 8.601 | 58,304 | -0.01(-0.08%) |
Mar 05, 2012 | 8.702 | 8.723 | 8.572 | 8.608 | 25,696 | -0.09(-1.08%) |
Mar 02, 2012 | 8.644 | 8.961 | 8.579 | 8.702 | 19,822 | +0.05(+0.58%) |