Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.361 | 9.409 | 9.324 | 9.343 | 39,777 | -0.05(-0.51%) |
May 30, 2012 | 9.409 | 9.415 | 9.288 | 9.391 | 17,004 | -0.01(-0.06%) |
May 29, 2012 | 9.373 | 9.445 | 9.282 | 9.397 | 52,394 | +0.08(+0.84%) |
May 25, 2012 | 9.294 | 9.349 | 9.282 | 9.318 | 30,026 | +0.07(+0.72%) |
May 24, 2012 | 9.252 | 9.276 | 9.237 | 9.252 | 12,859 | +0.03(+0.33%) |
May 23, 2012 | 9.216 | 9.240 | 9.198 | 9.222 | 28,534 | +0.05(+0.59%) |
May 22, 2012 | 9.180 | 9.180 | 9.131 | 9.168 | 44,698 | +0.01(+0.07%) |
May 21, 2012 | 9.119 | 9.162 | 9.095 | 9.162 | 12,673 | +0.10(+1.09%) |
May 18, 2012 | 9.119 | 9.137 | 9.063 | 9.063 | 39,120 | -0.04(-0.42%) |
May 17, 2012 | 9.180 | 9.180 | 9.077 | 9.101 | 24,661 | -0.05(-0.59%) |
May 16, 2012 | 9.228 | 9.228 | 9.137 | 9.156 | 55,057 | -0.10(-1.04%) |
May 15, 2012 | 9.192 | 9.282 | 9.192 | 9.252 | 24,231 | +0.11(+1.25%) |
May 14, 2012 | 9.276 | 9.282 | 9.137 | 9.137 | 41,677 | -0.10(-1.05%) |
May 11, 2012 | 9.306 | 9.312 | 9.216 | 9.234 | 24,374 | +0.04(+0.43%) |
May 10, 2012 | 9.339 | 9.363 | 9.191 | 9.195 | 33,698 | -0.05(-0.52%) |
May 09, 2012 | 9.303 | 9.540 | 9.243 | 9.243 | 28,636 | +0.03(+0.33%) |
May 08, 2012 | 9.273 | 9.279 | 9.171 | 9.213 | 30,104 | +0.01(+0.07%) |
May 07, 2012 | 9.423 | 9.435 | 9.195 | 9.207 | 43,341 | -0.05(-0.58%) |
May 04, 2012 | 9.231 | 9.285 | 9.189 | 9.261 | 18,853 | +0.05(+0.52%) |
May 03, 2012 | 9.423 | 9.423 | 9.165 | 9.213 | 35,746 | +0.01(+0.07%) |
May 02, 2012 | 9.201 | 9.297 | 9.201 | 9.207 | 30,831 | -0.01(-0.13%) |
May 01, 2012 | 9.219 | 9.279 | 9.213 | 9.219 | 53,796 | +0.10(+1.12%) |
Apr 30, 2012 | 9.243 | 9.267 | 9.105 | 9.117 | 42,369 | -0.07(-0.78%) |
Apr 27, 2012 | 9.141 | 9.189 | 9.099 | 9.189 | 32,739 | +0.08(+0.86%) |
Apr 26, 2012 | 9.141 | 9.147 | 9.111 | 9.111 | 12,319 | -0.03(-0.33%) |
Apr 25, 2012 | 9.135 | 9.147 | 9.093 | 9.141 | 30,373 | +0.02(+0.20%) |
Apr 24, 2012 | 9.117 | 9.135 | 9.099 | 9.123 | 16,482 | +0.03(+0.28%) |
Apr 23, 2012 | 9.141 | 9.153 | 9.087 | 9.097 | 32,189 | -0.03(-0.28%) |
Apr 20, 2012 | 9.099 | 9.141 | 9.099 | 9.123 | 28,953 | +0.02(+0.26%) |
Apr 19, 2012 | 9.093 | 9.135 | 9.075 | 9.099 | 20,802 | +0.03(+0.33%) |
Apr 18, 2012 | 9.057 | 9.081 | 9.039 | 9.069 | 20,236 | +0.06(+0.67%) |
Apr 17, 2012 | 8.973 | 9.009 | 8.937 | 9.009 | 32,752 | +0.10(+1.08%) |
Apr 16, 2012 | 8.918 | 8.967 | 8.912 | 8.912 | 18,233 | +0.05(+0.54%) |
Apr 13, 2012 | 8.918 | 8.925 | 8.864 | 8.864 | 31,601 | +0.02(+0.23%) |
Apr 12, 2012 | 8.876 | 8.894 | 8.834 | 8.844 | 24,761 | +0.04(+0.49%) |
Apr 11, 2012 | 8.807 | 8.873 | 8.795 | 8.801 | 75,679 | +0.02(+0.20%) |
Apr 10, 2012 | 8.759 | 8.783 | 8.748 | 8.783 | 28,074 | +0.05(+0.62%) |
Apr 09, 2012 | 8.658 | 8.730 | 8.658 | 8.730 | 44,212 | +0.08(+0.97%) |
Apr 05, 2012 | 8.724 | 8.748 | 8.646 | 8.646 | 34,342 | -0.02(-0.28%) |
Apr 04, 2012 | 8.700 | 8.777 | 8.658 | 8.670 | 41,297 | +0.01(+0.07%) |
Apr 03, 2012 | 8.771 | 8.783 | 8.664 | 8.664 | 45,642 | -0.08(-0.89%) |
Apr 02, 2012 | 8.742 | 8.819 | 8.742 | 8.742 | 22,081 | +0.03(+0.34%) |
Mar 30, 2012 | 8.724 | 8.759 | 8.712 | 8.712 | 21,038 | +0.04(+0.48%) |
Mar 29, 2012 | 8.694 | 8.759 | 8.670 | 8.670 | 38,342 | -0.01(-0.07%) |
Mar 28, 2012 | 8.539 | 8.676 | 8.532 | 8.676 | 41,148 | +0.15(+1.75%) |
Mar 27, 2012 | 8.539 | 8.574 | 8.461 | 8.527 | 30,370 | +0.04(+0.42%) |
Mar 26, 2012 | 8.634 | 8.646 | 8.485 | 8.491 | 37,127 | -0.07(-0.77%) |
Mar 23, 2012 | 8.640 | 8.640 | 8.556 | 8.556 | 32,788 | -0.05(-0.62%) |
Mar 22, 2012 | 8.658 | 8.664 | 8.556 | 8.610 | 20,973 | +0.01(+0.07%) |
Mar 21, 2012 | 8.586 | 8.652 | 8.586 | 8.604 | 17,330 | +0.02(+0.21%) |
Mar 20, 2012 | 8.533 | 8.586 | 8.497 | 8.586 | 33,726 | +0.05(+0.63%) |
Mar 19, 2012 | 8.383 | 8.544 | 8.294 | 8.533 | 29,157 | +0.16(+1.96%) |
Mar 16, 2012 | 8.473 | 8.473 | 8.327 | 8.368 | 55,270 | -0.16(-1.86%) |
Mar 15, 2012 | 8.730 | 8.730 | 8.491 | 8.527 | 76,782 | -0.20(-2.33%) |
Mar 14, 2012 | 8.915 | 8.915 | 8.724 | 8.730 | 27,337 | -0.17(-1.95%) |
Mar 13, 2012 | 8.968 | 8.980 | 8.873 | 8.903 | 36,138 | -0.03(-0.37%) |
Mar 12, 2012 | 8.935 | 8.965 | 8.923 | 8.935 | 24,833 | -0.01(-0.07%) |
Mar 09, 2012 | 8.941 | 8.977 | 8.918 | 8.941 | 16,725 | +0.06(+0.67%) |
Mar 08, 2012 | 8.912 | 8.953 | 8.882 | 8.882 | 26,099 | -0.03(-0.33%) |
Mar 07, 2012 | 8.959 | 8.971 | 8.888 | 8.912 | 36,109 | -0.01(-0.13%) |
Mar 06, 2012 | 8.959 | 8.983 | 8.870 | 8.923 | 11,731 | -0.05(-0.60%) |
Mar 05, 2012 | 9.036 | 9.036 | 8.953 | 8.977 | 20,588 | -0.05(-0.59%) |
Mar 02, 2012 | 9.019 | 9.030 | 8.995 | 9.030 | 16,523 | +0.01(+0.07%) |