Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.915 | 9.947 | 9.902 | 9.934 | 130,281 | +0.02(+0.20%) |
May 30, 2012 | 9.934 | 9.934 | 9.876 | 9.915 | 104,821 | +0.00(+0.00%) |
May 29, 2012 | 9.915 | 9.934 | 9.876 | 9.915 | 125,791 | +0.05(+0.52%) |
May 25, 2012 | 9.934 | 9.941 | 9.860 | 9.863 | 87,535 | -0.05(-0.46%) |
May 24, 2012 | 9.882 | 9.908 | 9.811 | 9.908 | 124,789 | +0.05(+0.52%) |
May 23, 2012 | 9.824 | 9.863 | 9.811 | 9.857 | 172,852 | +0.05(+0.46%) |
May 22, 2012 | 9.811 | 9.844 | 9.766 | 9.811 | 183,080 | -0.01(-0.07%) |
May 21, 2012 | 9.850 | 9.857 | 9.805 | 9.818 | 164,413 | -0.01(-0.07%) |
May 18, 2012 | 9.844 | 9.870 | 9.824 | 9.824 | 72,410 | -0.01(-0.07%) |
May 17, 2012 | 9.876 | 9.889 | 9.786 | 9.831 | 146,641 | -0.05(-0.46%) |
May 16, 2012 | 9.870 | 9.876 | 9.837 | 9.876 | 64,417 | +0.01(+0.13%) |
May 15, 2012 | 9.792 | 9.863 | 9.792 | 9.863 | 113,016 | +0.05(+0.53%) |
May 14, 2012 | 9.844 | 9.844 | 9.799 | 9.811 | 198,779 | -0.03(-0.33%) |
May 11, 2012 | 9.844 | 9.876 | 9.824 | 9.844 | 110,181 | -0.05(-0.46%) |
May 10, 2012 | 9.902 | 9.902 | 9.857 | 9.889 | 119,573 | +0.01(+0.13%) |
May 09, 2012 | 9.882 | 9.908 | 9.837 | 9.876 | 108,694 | +0.04(+0.39%) |
May 08, 2012 | 9.876 | 9.902 | 9.831 | 9.837 | 126,852 | -0.05(-0.46%) |
May 07, 2012 | 9.889 | 9.915 | 9.876 | 9.882 | 72,165 | -0.01(-0.09%) |
May 04, 2012 | 9.895 | 9.902 | 9.876 | 9.891 | 76,346 | +0.02(+0.16%) |
May 03, 2012 | 9.941 | 9.941 | 9.870 | 9.876 | 93,089 | -0.06(-0.65%) |
May 02, 2012 | 9.850 | 9.941 | 9.837 | 9.941 | 142,482 | +0.08(+0.79%) |
May 01, 2012 | 9.889 | 9.908 | 9.831 | 9.863 | 228,168 | -0.01(-0.07%) |
Apr 30, 2012 | 9.908 | 9.908 | 9.844 | 9.870 | 75,813 | -0.01(-0.07%) |
Apr 27, 2012 | 9.831 | 9.876 | 9.805 | 9.876 | 137,719 | +0.08(+0.79%) |
Apr 26, 2012 | 9.818 | 9.837 | 9.779 | 9.799 | 76,295 | +0.02(+0.20%) |
Apr 25, 2012 | 9.792 | 9.805 | 9.747 | 9.779 | 72,013 | -0.02(-0.20%) |
Apr 24, 2012 | 9.811 | 9.863 | 9.786 | 9.799 | 119,334 | +0.00(+0.00%) |
Apr 23, 2012 | 9.799 | 9.811 | 9.747 | 9.799 | 95,295 | +0.00(+0.00%) |
Apr 20, 2012 | 9.734 | 9.799 | 9.721 | 9.799 | 102,491 | +0.05(+0.53%) |
Apr 19, 2012 | 9.747 | 9.747 | 9.715 | 9.747 | 47,176 | +0.03(+0.27%) |
Apr 18, 2012 | 9.669 | 9.721 | 9.657 | 9.721 | 64,118 | +0.05(+0.53%) |
Apr 17, 2012 | 9.682 | 9.682 | 9.657 | 9.669 | 75,855 | +0.01(+0.07%) |
Apr 16, 2012 | 9.624 | 9.695 | 9.624 | 9.663 | 66,015 | +0.02(+0.20%) |
Apr 13, 2012 | 9.553 | 9.644 | 9.553 | 9.644 | 88,106 | +0.06(+0.67%) |
Apr 12, 2012 | 9.650 | 9.650 | 9.573 | 9.579 | 84,831 | -0.07(-0.74%) |
Apr 11, 2012 | 9.689 | 9.689 | 9.598 | 9.650 | 56,047 | -0.05(-0.47%) |
Apr 10, 2012 | 9.663 | 9.766 | 9.650 | 9.695 | 69,404 | -0.01(-0.07%) |
Apr 09, 2012 | 9.592 | 9.708 | 9.585 | 9.702 | 109,792 | +0.12(+1.28%) |
Apr 05, 2012 | 9.553 | 9.611 | 9.553 | 9.579 | 75,899 | +0.03(+0.34%) |
Apr 04, 2012 | 9.585 | 9.637 | 9.534 | 9.547 | 95,589 | -0.03(-0.34%) |
Apr 03, 2012 | 9.560 | 9.598 | 9.514 | 9.579 | 130,913 | -0.01(-0.07%) |
Apr 02, 2012 | 9.547 | 9.637 | 9.547 | 9.585 | 117,425 | +0.05(+0.54%) |
Mar 30, 2012 | 9.521 | 9.598 | 9.476 | 9.534 | 185,304 | +0.01(+0.13%) |
Mar 29, 2012 | 9.605 | 9.656 | 9.502 | 9.521 | 138,186 | -0.12(-1.27%) |
Mar 28, 2012 | 9.553 | 9.676 | 9.534 | 9.644 | 208,976 | +0.12(+1.29%) |
Mar 27, 2012 | 9.456 | 9.592 | 9.398 | 9.521 | 92,652 | +0.06(+0.61%) |
Mar 26, 2012 | 9.521 | 9.547 | 9.463 | 9.463 | 109,211 | -0.03(-0.34%) |
Mar 23, 2012 | 9.456 | 9.514 | 9.442 | 9.495 | 88,911 | +0.03(+0.27%) |
Mar 22, 2012 | 9.585 | 9.627 | 9.456 | 9.469 | 131,130 | -0.09(-0.95%) |
Mar 21, 2012 | 9.489 | 9.573 | 9.424 | 9.560 | 125,271 | +0.12(+1.30%) |
Mar 20, 2012 | 9.301 | 9.489 | 9.301 | 9.437 | 116,793 | +0.10(+1.04%) |
Mar 19, 2012 | 9.250 | 9.398 | 9.147 | 9.340 | 226,716 | +0.04(+0.42%) |
Mar 16, 2012 | 9.398 | 9.463 | 9.114 | 9.301 | 426,994 | -0.13(-1.37%) |
Mar 15, 2012 | 9.682 | 9.682 | 9.431 | 9.431 | 394,989 | -0.23(-2.40%) |
Mar 14, 2012 | 9.895 | 9.902 | 9.656 | 9.663 | 203,608 | -0.23(-2.35%) |
Mar 13, 2012 | 9.915 | 9.928 | 9.876 | 9.895 | 129,748 | -0.04(-0.39%) |
Mar 12, 2012 | 9.915 | 9.953 | 9.882 | 9.934 | 117,221 | +0.05(+0.46%) |
Mar 09, 2012 | 9.857 | 9.889 | 9.857 | 9.889 | 100,265 | +0.03(+0.26%) |
Mar 08, 2012 | 9.908 | 9.908 | 9.837 | 9.863 | 100,962 | +0.00(+0.00%) |
Mar 07, 2012 | 9.844 | 9.879 | 9.818 | 9.863 | 73,497 | +0.06(+0.59%) |
Mar 06, 2012 | 9.857 | 9.863 | 9.799 | 9.805 | 71,824 | -0.05(-0.52%) |
Mar 05, 2012 | 9.915 | 9.915 | 9.837 | 9.857 | 121,986 | -0.06(-0.59%) |
Mar 02, 2012 | 9.915 | 9.941 | 9.844 | 9.915 | 125,985 | -0.01(-0.07%) |