Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.761 | 8.761 | 8.684 | 8.725 | 83,880 | -0.04(-0.41%) |
May 30, 2012 | 8.738 | 8.811 | 8.734 | 8.761 | 63,834 | +0.01(+0.10%) |
May 29, 2012 | 8.693 | 8.770 | 8.648 | 8.752 | 43,333 | +0.06(+0.68%) |
May 25, 2012 | 8.711 | 8.761 | 8.675 | 8.693 | 38,803 | -0.07(-0.78%) |
May 24, 2012 | 8.743 | 8.802 | 8.648 | 8.761 | 42,872 | +0.01(+0.10%) |
May 23, 2012 | 8.770 | 8.779 | 8.675 | 8.752 | 64,790 | +0.02(+0.21%) |
May 22, 2012 | 8.797 | 8.842 | 8.684 | 8.734 | 55,967 | -0.05(-0.62%) |
May 21, 2012 | 8.729 | 8.797 | 8.716 | 8.788 | 54,074 | +0.01(+0.10%) |
May 18, 2012 | 8.829 | 8.829 | 8.716 | 8.779 | 54,171 | +0.08(+0.88%) |
May 17, 2012 | 8.820 | 8.906 | 8.675 | 8.702 | 82,862 | -0.07(-0.83%) |
May 16, 2012 | 8.770 | 8.829 | 8.702 | 8.775 | 63,653 | +0.01(+0.10%) |
May 15, 2012 | 8.852 | 8.892 | 8.747 | 8.766 | 137,111 | -0.04(-0.46%) |
May 14, 2012 | 8.888 | 8.892 | 8.793 | 8.806 | 65,603 | -0.10(-1.07%) |
May 11, 2012 | 8.852 | 8.906 | 8.797 | 8.901 | 123,490 | +0.10(+1.08%) |
May 10, 2012 | 8.784 | 8.883 | 8.743 | 8.806 | 111,636 | +0.05(+0.62%) |
May 09, 2012 | 8.684 | 8.779 | 8.684 | 8.752 | 87,577 | +0.00(+0.00%) |
May 08, 2012 | 8.766 | 8.766 | 8.720 | 8.752 | 46,509 | -0.02(-0.21%) |
May 07, 2012 | 8.770 | 8.806 | 8.738 | 8.770 | 68,477 | -0.00(-0.05%) |
May 04, 2012 | 8.738 | 8.775 | 8.716 | 8.775 | 47,684 | +0.03(+0.36%) |
May 03, 2012 | 8.802 | 8.805 | 8.738 | 8.743 | 57,698 | -0.04(-0.46%) |
May 02, 2012 | 8.775 | 8.806 | 8.775 | 8.784 | 80,141 | +0.02(+0.21%) |
May 01, 2012 | 8.802 | 8.802 | 8.752 | 8.766 | 78,924 | -0.00(-0.05%) |
Apr 30, 2012 | 8.716 | 8.779 | 8.711 | 8.770 | 82,473 | +0.07(+0.83%) |
Apr 27, 2012 | 8.711 | 8.725 | 8.684 | 8.698 | 77,658 | +0.00(+0.00%) |
Apr 26, 2012 | 8.711 | 8.761 | 8.657 | 8.698 | 181,611 | -0.01(-0.10%) |
Apr 25, 2012 | 8.743 | 8.756 | 8.666 | 8.707 | 148,496 | -0.01(-0.16%) |
Apr 24, 2012 | 8.861 | 8.907 | 8.707 | 8.720 | 150,709 | -0.12(-1.38%) |
Apr 23, 2012 | 8.852 | 8.874 | 8.820 | 8.842 | 70,312 | +0.02(+0.21%) |
Apr 20, 2012 | 8.956 | 8.956 | 8.820 | 8.824 | 79,233 | -0.10(-1.12%) |
Apr 19, 2012 | 8.933 | 8.960 | 8.915 | 8.924 | 34,357 | -0.00(-0.05%) |
Apr 18, 2012 | 8.842 | 8.928 | 8.815 | 8.928 | 40,374 | +0.05(+0.56%) |
Apr 17, 2012 | 8.938 | 9.277 | 8.847 | 8.879 | 41,003 | -0.01(-0.10%) |
Apr 16, 2012 | 8.910 | 8.974 | 8.784 | 8.888 | 45,675 | +0.03(+0.36%) |
Apr 13, 2012 | 8.892 | 8.906 | 8.797 | 8.856 | 60,667 | -0.04(-0.46%) |
Apr 12, 2012 | 8.960 | 8.965 | 8.861 | 8.897 | 72,293 | -0.09(-0.96%) |
Apr 11, 2012 | 8.874 | 8.992 | 8.833 | 8.983 | 72,713 | +0.11(+1.22%) |
Apr 10, 2012 | 9.028 | 9.051 | 8.856 | 8.874 | 91,188 | -0.19(-2.15%) |
Apr 09, 2012 | 9.119 | 9.119 | 9.019 | 9.069 | 83,496 | -0.14(-1.48%) |
Apr 05, 2012 | 9.173 | 9.209 | 9.082 | 9.205 | 62,624 | +0.08(+0.84%) |
Apr 04, 2012 | 9.114 | 9.128 | 9.044 | 9.128 | 56,550 | -0.02(-0.20%) |
Apr 03, 2012 | 9.082 | 9.155 | 9.082 | 9.146 | 125,544 | +0.09(+0.98%) |
Apr 02, 2012 | 9.033 | 9.110 | 9.030 | 9.057 | 131,540 | +0.02(+0.27%) |
Mar 30, 2012 | 9.001 | 9.033 | 8.965 | 9.033 | 195,682 | +0.03(+0.30%) |
Mar 29, 2012 | 8.969 | 9.015 | 8.874 | 9.005 | 229,598 | +0.06(+0.66%) |
Mar 28, 2012 | 9.010 | 9.010 | 8.852 | 8.947 | 242,123 | -0.06(-0.70%) |
Mar 27, 2012 | 8.960 | 9.010 | 8.865 | 9.010 | 133,595 | +0.10(+1.07%) |
Mar 26, 2012 | 8.847 | 8.965 | 8.761 | 8.915 | 125,953 | +0.09(+0.97%) |
Mar 23, 2012 | 8.779 | 8.879 | 8.770 | 8.829 | 89,815 | +0.09(+1.04%) |
Mar 22, 2012 | 8.784 | 8.793 | 8.702 | 8.738 | 109,785 | -0.02(-0.26%) |
Mar 21, 2012 | 8.693 | 8.766 | 8.648 | 8.761 | 435,268 | +0.06(+0.73%) |
Mar 20, 2012 | 8.738 | 8.756 | 8.693 | 8.698 | 290,469 | -0.06(-0.72%) |
Mar 19, 2012 | 8.870 | 8.901 | 8.657 | 8.761 | 580,591 | -0.10(-1.12%) |
Mar 16, 2012 | 8.784 | 8.861 | 8.739 | 8.861 | 135,633 | +0.07(+0.82%) |
Mar 15, 2012 | 8.861 | 8.870 | 8.693 | 8.788 | 132,033 | -0.05(-0.51%) |
Mar 14, 2012 | 8.770 | 8.856 | 8.747 | 8.833 | 67,494 | +0.01(+0.10%) |
Mar 13, 2012 | 8.842 | 8.883 | 8.766 | 8.824 | 100,504 | -0.04(-0.46%) |
Mar 12, 2012 | 8.766 | 8.870 | 8.734 | 8.865 | 109,584 | +0.10(+1.14%) |
Mar 09, 2012 | 8.956 | 8.956 | 8.702 | 8.766 | 271,722 | -0.11(-1.27%) |
Mar 08, 2012 | 8.969 | 9.005 | 8.847 | 8.879 | 155,840 | -0.06(-0.71%) |
Mar 07, 2012 | 8.956 | 8.965 | 8.829 | 8.942 | 65,870 | +0.00(+0.00%) |
Mar 06, 2012 | 8.951 | 8.951 | 8.856 | 8.942 | 294,835 | -0.02(-0.25%) |
Mar 05, 2012 | 8.951 | 8.965 | 8.883 | 8.965 | 878,148 | +0.02(+0.25%) |
Mar 02, 2012 | 8.956 | 8.965 | 8.919 | 8.942 | 104,286 | -0.02(-0.25%) |