Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.972 | 9.037 | 8.955 | 9.037 | 121,229 | +0.08(+0.85%) |
May 30, 2012 | 8.955 | 8.977 | 8.929 | 8.961 | 124,602 | -0.01(-0.12%) |
May 29, 2012 | 9.015 | 9.015 | 8.945 | 8.972 | 92,647 | +0.01(+0.15%) |
May 25, 2012 | 8.934 | 8.972 | 8.917 | 8.958 | 119,647 | +0.06(+0.70%) |
May 24, 2012 | 8.901 | 8.943 | 8.885 | 8.895 | 154,481 | -0.03(-0.31%) |
May 23, 2012 | 8.890 | 8.955 | 8.890 | 8.923 | 137,746 | +0.00(+0.00%) |
May 22, 2012 | 8.917 | 8.928 | 8.879 | 8.923 | 106,318 | +0.02(+0.18%) |
May 21, 2012 | 8.912 | 8.950 | 8.874 | 8.906 | 136,384 | +0.00(+0.00%) |
May 18, 2012 | 8.928 | 9.004 | 8.895 | 8.906 | 131,269 | +0.01(+0.06%) |
May 17, 2012 | 8.955 | 8.977 | 8.895 | 8.901 | 90,886 | -0.08(-0.91%) |
May 16, 2012 | 8.994 | 8.994 | 8.928 | 8.983 | 72,009 | +0.03(+0.30%) |
May 15, 2012 | 8.972 | 8.994 | 8.955 | 8.955 | 110,433 | -0.04(-0.48%) |
May 14, 2012 | 8.961 | 9.021 | 8.961 | 8.999 | 115,931 | +0.01(+0.06%) |
May 11, 2012 | 8.988 | 9.043 | 8.972 | 8.994 | 124,897 | -0.04(-0.41%) |
May 10, 2012 | 8.960 | 9.058 | 8.960 | 9.031 | 100,439 | +0.07(+0.73%) |
May 09, 2012 | 8.912 | 8.977 | 8.912 | 8.966 | 95,275 | +0.03(+0.33%) |
May 08, 2012 | 8.879 | 8.939 | 8.879 | 8.936 | 161,825 | +0.04(+0.40%) |
May 07, 2012 | 8.917 | 8.939 | 8.890 | 8.901 | 122,805 | -0.05(-0.61%) |
May 04, 2012 | 8.928 | 8.966 | 8.919 | 8.955 | 80,493 | -0.01(-0.12%) |
May 03, 2012 | 8.950 | 8.982 | 8.928 | 8.966 | 102,628 | +0.00(+0.00%) |
May 02, 2012 | 8.912 | 8.971 | 8.912 | 8.966 | 95,471 | +0.00(+0.04%) |
May 01, 2012 | 8.928 | 8.987 | 8.928 | 8.962 | 95,327 | +0.04(+0.45%) |
Apr 30, 2012 | 8.901 | 8.955 | 8.901 | 8.922 | 78,791 | +0.00(+0.00%) |
Apr 27, 2012 | 8.884 | 8.944 | 8.874 | 8.922 | 64,187 | +0.01(+0.12%) |
Apr 26, 2012 | 8.857 | 8.928 | 8.857 | 8.912 | 74,709 | +0.04(+0.49%) |
Apr 25, 2012 | 8.906 | 8.917 | 8.861 | 8.868 | 94,245 | +0.01(+0.06%) |
Apr 24, 2012 | 8.879 | 8.917 | 8.857 | 8.863 | 97,386 | -0.01(-0.06%) |
Apr 23, 2012 | 8.890 | 8.917 | 8.857 | 8.868 | 205,931 | -0.01(-0.12%) |
Apr 20, 2012 | 8.884 | 8.890 | 8.808 | 8.879 | 140,462 | -0.04(-0.43%) |
Apr 19, 2012 | 8.917 | 8.933 | 8.874 | 8.917 | 92,211 | +0.03(+0.37%) |
Apr 18, 2012 | 8.841 | 8.922 | 8.825 | 8.884 | 154,028 | +0.06(+0.68%) |
Apr 17, 2012 | 8.819 | 8.863 | 8.803 | 8.825 | 146,378 | -0.03(-0.37%) |
Apr 16, 2012 | 8.808 | 8.987 | 8.808 | 8.857 | 233,358 | +0.01(+0.16%) |
Apr 13, 2012 | 8.760 | 8.846 | 8.760 | 8.843 | 67,406 | +0.06(+0.65%) |
Apr 12, 2012 | 8.808 | 8.836 | 8.743 | 8.787 | 146,884 | +0.02(+0.19%) |
Apr 11, 2012 | 8.770 | 8.807 | 8.732 | 8.770 | 132,642 | +0.01(+0.12%) |
Apr 10, 2012 | 8.764 | 8.786 | 8.710 | 8.759 | 148,752 | +0.01(+0.12%) |
Apr 09, 2012 | 8.672 | 8.786 | 8.672 | 8.748 | 181,568 | +0.03(+0.37%) |
Apr 05, 2012 | 8.656 | 8.716 | 8.651 | 8.716 | 67,052 | +0.09(+1.00%) |
Apr 04, 2012 | 8.532 | 8.635 | 8.532 | 8.629 | 156,138 | +0.08(+0.95%) |
Apr 03, 2012 | 8.575 | 8.586 | 8.527 | 8.548 | 215,064 | -0.02(-0.25%) |
Apr 02, 2012 | 8.591 | 8.628 | 8.541 | 8.570 | 126,417 | +0.01(+0.13%) |
Mar 30, 2012 | 8.565 | 8.601 | 8.532 | 8.559 | 111,243 | +0.02(+0.25%) |
Mar 29, 2012 | 8.467 | 8.543 | 8.446 | 8.537 | 155,594 | +0.04(+0.51%) |
Mar 28, 2012 | 8.375 | 8.494 | 8.375 | 8.494 | 107,935 | +0.10(+1.22%) |
Mar 27, 2012 | 8.235 | 8.408 | 8.165 | 8.392 | 212,725 | +0.11(+1.37%) |
Mar 26, 2012 | 8.392 | 8.392 | 8.246 | 8.278 | 183,614 | -0.09(-1.10%) |
Mar 23, 2012 | 8.354 | 8.370 | 8.311 | 8.370 | 119,628 | +0.02(+0.26%) |
Mar 22, 2012 | 8.338 | 8.404 | 8.294 | 8.348 | 185,875 | +0.02(+0.19%) |
Mar 21, 2012 | 8.343 | 8.365 | 8.300 | 8.332 | 214,345 | +0.02(+0.26%) |
Mar 20, 2012 | 8.208 | 8.327 | 8.192 | 8.311 | 375,230 | +0.10(+1.25%) |
Mar 19, 2012 | 8.051 | 8.257 | 7.997 | 8.208 | 540,310 | +0.07(+0.86%) |
Mar 16, 2012 | 8.224 | 8.257 | 7.954 | 8.138 | 693,016 | -0.10(-1.25%) |
Mar 15, 2012 | 8.565 | 8.565 | 8.208 | 8.240 | 775,915 | -0.37(-4.27%) |
Mar 14, 2012 | 8.840 | 8.861 | 8.570 | 8.608 | 337,253 | -0.29(-3.22%) |
Mar 13, 2012 | 9.002 | 9.002 | 8.883 | 8.894 | 168,662 | -0.02(-0.17%) |
Mar 12, 2012 | 8.882 | 8.925 | 8.877 | 8.909 | 97,211 | +0.02(+0.18%) |
Mar 09, 2012 | 8.974 | 8.979 | 8.877 | 8.893 | 129,261 | -0.01(-0.06%) |
Mar 08, 2012 | 8.866 | 8.904 | 8.845 | 8.899 | 160,306 | +0.05(+0.61%) |
Mar 07, 2012 | 8.845 | 8.899 | 8.802 | 8.845 | 140,441 | +0.09(+1.04%) |
Mar 06, 2012 | 8.802 | 8.813 | 8.748 | 8.753 | 261,910 | -0.04(-0.49%) |
Mar 05, 2012 | 8.802 | 8.802 | 8.769 | 8.796 | 105,446 | +0.01(+0.06%) |
Mar 02, 2012 | 8.829 | 8.829 | 8.786 | 8.791 | 185,768 | -0.02(-0.18%) |