Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.680 | 8.680 | 8.520 | 8.640 | 11,757 | -0.04(-0.46%) |
May 30, 2012 | 8.440 | 8.837 | 8.440 | 8.680 | 17,034 | +0.12(+1.40%) |
May 29, 2012 | 8.600 | 8.720 | 8.480 | 8.560 | 6,742 | +0.08(+0.94%) |
May 25, 2012 | 8.760 | 8.840 | 8.440 | 8.480 | 15,751 | -0.24(-2.75%) |
May 24, 2012 | 8.760 | 9.040 | 8.400 | 8.720 | 41,870 | +0.10(+1.16%) |
May 23, 2012 | 8.640 | 8.760 | 8.400 | 8.620 | 28,767 | -0.26(-2.93%) |
May 22, 2012 | 9.200 | 9.280 | 8.600 | 8.880 | 28,510 | -0.08(-0.89%) |
May 21, 2012 | 8.560 | 9.240 | 8.280 | 8.960 | 36,826 | +0.52(+6.16%) |
May 18, 2012 | 8.880 | 9.000 | 8.400 | 8.440 | 56,907 | -0.56(-6.22%) |
May 17, 2012 | 9.000 | 9.400 | 8.840 | 9.000 | 21,166 | +0.12(+1.35%) |
May 16, 2012 | 9.570 | 9.570 | 8.880 | 8.880 | 14,342 | -0.58(-6.10%) |
May 15, 2012 | 9.600 | 9.840 | 9.200 | 9.457 | 17,717 | -0.06(-0.66%) |
May 14, 2012 | 9.560 | 10.00 | 9.440 | 9.520 | 10,209 | -0.20(-2.06%) |
May 11, 2012 | 9.400 | 9.800 | 9.360 | 9.720 | 35,248 | +0.12(+1.25%) |
May 10, 2012 | 10.00 | 10.00 | 9.400 | 9.600 | 16,371 | -0.12(-1.23%) |
May 09, 2012 | 9.720 | 9.880 | 9.400 | 9.720 | 23,283 | -0.24(-2.41%) |
May 08, 2012 | 8.800 | 10.20 | 8.800 | 9.960 | 96,059 | +1.16(+13.18%) |
May 07, 2012 | 9.000 | 9.280 | 8.440 | 8.800 | 26,710 | -0.12(-1.35%) |
May 04, 2012 | 9.360 | 9.520 | 8.840 | 8.920 | 48,433 | -0.44(-4.70%) |
May 03, 2012 | 8.760 | 9.560 | 8.680 | 9.360 | 40,558 | +0.48(+5.41%) |
May 02, 2012 | 8.480 | 9.000 | 8.400 | 8.880 | 13,243 | +0.40(+4.72%) |
May 01, 2012 | 8.400 | 8.800 | 8.280 | 8.480 | 18,684 | +0.24(+2.91%) |
Apr 30, 2012 | 8.080 | 8.640 | 8.000 | 8.240 | 37,198 | +0.00(+0.00%) |
Apr 27, 2012 | 8.200 | 8.520 | 8.000 | 8.240 | 81,307 | -0.28(-3.24%) |
Apr 26, 2012 | 8.960 | 9.440 | 8.200 | 8.516 | 70,763 | -0.73(-7.90%) |
Apr 25, 2012 | 9.600 | 9.880 | 9.080 | 9.247 | 35,068 | +0.25(+2.74%) |
Apr 24, 2012 | 9.040 | 9.280 | 9.000 | 9.000 | 9,339 | +0.00(+0.00%) |
Apr 23, 2012 | 8.600 | 9.126 | 8.600 | 9.000 | 35,576 | +0.04(+0.45%) |
Apr 20, 2012 | 9.120 | 9.200 | 8.200 | 8.960 | 46,654 | -0.16(-1.75%) |
Apr 19, 2012 | 9.240 | 9.600 | 9.080 | 9.120 | 19,313 | -0.28(-2.98%) |
Apr 18, 2012 | 9.640 | 10.00 | 9.320 | 9.400 | 29,841 | +0.04(+0.43%) |
Apr 17, 2012 | 9.160 | 9.440 | 8.960 | 9.360 | 23,860 | +0.40(+4.46%) |
Apr 16, 2012 | 9.960 | 10.00 | 8.840 | 8.960 | 54,394 | -0.76(-7.82%) |
Apr 13, 2012 | 9.840 | 10.12 | 9.600 | 9.720 | 10,679 | -0.20(-2.02%) |
Apr 12, 2012 | 10.00 | 10.32 | 9.840 | 9.920 | 19,094 | +0.12(+1.22%) |
Apr 11, 2012 | 9.640 | 10.20 | 9.600 | 9.800 | 31,855 | +0.28(+2.94%) |
Apr 10, 2012 | 10.12 | 10.76 | 9.520 | 9.520 | 407,565 | -0.52(-5.18%) |
Apr 09, 2012 | 10.24 | 10.40 | 10.04 | 10.04 | 20,172 | -0.24(-2.33%) |
Apr 05, 2012 | 10.40 | 10.80 | 10.24 | 10.28 | 17,093 | -0.20(-1.91%) |
Apr 04, 2012 | 10.40 | 10.88 | 10.40 | 10.48 | 22,101 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.88 | 10.40 | 10.56 | 12,208 | -0.04(-0.38%) |
Apr 02, 2012 | 10.44 | 11.04 | 10.44 | 10.60 | 20,078 | -0.04(-0.38%) |
Mar 30, 2012 | 11.08 | 11.16 | 10.60 | 10.64 | 29,938 | -0.24(-2.21%) |
Mar 29, 2012 | 11.08 | 11.23 | 10.76 | 10.88 | 28,713 | -0.28(-2.51%) |
Mar 28, 2012 | 11.36 | 11.40 | 11.08 | 11.16 | 14,530 | -0.28(-2.45%) |
Mar 27, 2012 | 11.00 | 11.80 | 11.00 | 11.44 | 42,264 | +0.24(+2.14%) |
Mar 26, 2012 | 11.60 | 11.60 | 11.08 | 11.20 | 8,287 | -0.04(-0.36%) |
Mar 23, 2012 | 11.12 | 11.52 | 11.00 | 11.24 | 32,014 | +0.16(+1.44%) |
Mar 22, 2012 | 11.32 | 11.72 | 11.00 | 11.08 | 18,804 | -0.48(-4.15%) |
Mar 21, 2012 | 11.56 | 11.76 | 11.28 | 11.56 | 8,821 | +0.20(+1.76%) |
Mar 20, 2012 | 11.96 | 11.96 | 11.16 | 11.36 | 34,172 | -0.32(-2.74%) |
Mar 19, 2012 | 11.00 | 12.40 | 10.96 | 11.68 | 137,581 | +0.56(+5.04%) |
Mar 16, 2012 | 11.40 | 11.60 | 11.12 | 11.12 | 24,873 | -0.36(-3.14%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.20 | 11.48 | 13,113 | -0.04(-0.35%) |
Mar 14, 2012 | 11.68 | 12.00 | 11.36 | 11.52 | 14,221 | -0.12(-1.03%) |
Mar 13, 2012 | 11.48 | 11.76 | 11.28 | 11.64 | 13,925 | +0.36(+3.19%) |
Mar 12, 2012 | 11.48 | 11.60 | 11.12 | 11.28 | 29,711 | -0.20(-1.74%) |
Mar 09, 2012 | 11.84 | 12.20 | 11.48 | 11.48 | 24,057 | -0.12(-1.03%) |
Mar 08, 2012 | 11.40 | 11.72 | 11.12 | 11.60 | 14,712 | +0.28(+2.47%) |
Mar 07, 2012 | 11.16 | 11.68 | 11.16 | 11.32 | 19,856 | +0.16(+1.43%) |
Mar 06, 2012 | 11.60 | 11.72 | 10.88 | 11.16 | 58,060 | -0.40(-3.46%) |
Mar 05, 2012 | 12.00 | 12.16 | 11.28 | 11.56 | 41,351 | -0.45(-3.77%) |
Mar 02, 2012 | 12.00 | 12.20 | 11.84 | 12.01 | 11,112 | -0.03(-0.23%) |