Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.041 | 9.070 | 9.035 | 9.070 | 39,342 | +0.04(+0.39%) |
May 30, 2012 | 9.047 | 9.082 | 9.035 | 9.035 | 33,487 | -0.02(-0.26%) |
May 29, 2012 | 9.041 | 9.082 | 9.035 | 9.059 | 38,345 | +0.00(+0.00%) |
May 25, 2012 | 9.088 | 9.112 | 9.047 | 9.059 | 47,420 | -0.03(-0.33%) |
May 24, 2012 | 9.053 | 9.100 | 9.041 | 9.088 | 54,198 | +0.01(+0.13%) |
May 23, 2012 | 9.076 | 9.094 | 9.041 | 9.076 | 32,027 | +0.04(+0.46%) |
May 22, 2012 | 9.082 | 9.082 | 8.993 | 9.035 | 40,343 | -0.02(-0.26%) |
May 21, 2012 | 9.100 | 9.100 | 9.019 | 9.059 | 34,820 | -0.04(-0.39%) |
May 18, 2012 | 9.112 | 9.112 | 9.041 | 9.094 | 28,100 | -0.02(-0.20%) |
May 17, 2012 | 9.106 | 9.112 | 9.076 | 9.112 | 58,678 | +0.00(+0.00%) |
May 16, 2012 | 9.100 | 9.112 | 9.059 | 9.112 | 57,548 | +0.02(+0.26%) |
May 15, 2012 | 9.094 | 9.094 | 9.041 | 9.088 | 27,157 | +0.02(+0.20%) |
May 14, 2012 | 9.053 | 9.076 | 9.047 | 9.070 | 37,259 | +0.03(+0.33%) |
May 11, 2012 | 8.993 | 9.041 | 8.993 | 9.041 | 16,097 | +0.05(+0.53%) |
May 10, 2012 | 9.029 | 9.029 | 8.982 | 8.993 | 32,115 | -0.03(-0.33%) |
May 09, 2012 | 9.041 | 9.041 | 9.005 | 9.023 | 31,298 | -0.01(-0.07%) |
May 08, 2012 | 8.999 | 9.035 | 8.999 | 9.029 | 19,768 | +0.04(+0.39%) |
May 07, 2012 | 8.999 | 9.029 | 8.993 | 8.993 | 35,121 | -0.01(-0.07%) |
May 04, 2012 | 9.005 | 9.071 | 8.999 | 8.999 | 48,359 | -0.01(-0.07%) |
May 03, 2012 | 9.088 | 9.100 | 9.005 | 9.005 | 26,562 | -0.05(-0.59%) |
May 02, 2012 | 9.082 | 9.088 | 8.864 | 9.058 | 72,216 | -0.02(-0.20%) |
May 01, 2012 | 9.052 | 9.082 | 9.052 | 9.076 | 43,348 | +0.03(+0.37%) |
Apr 30, 2012 | 9.035 | 9.052 | 9.029 | 9.043 | 29,802 | +0.02(+0.22%) |
Apr 27, 2012 | 9.041 | 9.041 | 9.023 | 9.023 | 41,654 | -0.01(-0.07%) |
Apr 26, 2012 | 8.970 | 9.029 | 8.970 | 9.029 | 30,183 | +0.04(+0.40%) |
Apr 25, 2012 | 9.029 | 9.035 | 8.970 | 8.993 | 77,104 | -0.01(-0.14%) |
Apr 24, 2012 | 8.982 | 9.011 | 8.976 | 9.005 | 59,032 | +0.02(+0.26%) |
Apr 23, 2012 | 9.005 | 9.005 | 8.976 | 8.982 | 55,753 | -0.01(-0.13%) |
Apr 20, 2012 | 8.982 | 8.993 | 8.964 | 8.993 | 19,355 | +0.05(+0.53%) |
Apr 19, 2012 | 8.982 | 8.993 | 8.946 | 8.946 | 47,751 | -0.01(-0.13%) |
Apr 18, 2012 | 8.970 | 8.970 | 8.952 | 8.958 | 21,738 | +0.01(+0.07%) |
Apr 17, 2012 | 8.934 | 8.958 | 8.923 | 8.952 | 36,972 | +0.01(+0.07%) |
Apr 16, 2012 | 8.988 | 8.988 | 8.946 | 8.946 | 20,553 | -0.04(-0.39%) |
Apr 13, 2012 | 8.993 | 9.005 | 8.970 | 8.982 | 24,756 | +0.01(+0.13%) |
Apr 12, 2012 | 8.958 | 8.970 | 8.958 | 8.970 | 30,673 | +0.03(+0.33%) |
Apr 11, 2012 | 8.964 | 8.976 | 8.940 | 8.940 | 26,901 | -0.01(-0.07%) |
Apr 10, 2012 | 8.929 | 8.976 | 8.929 | 8.946 | 19,140 | +0.04(+0.39%) |
Apr 09, 2012 | 8.893 | 8.940 | 8.893 | 8.911 | 31,239 | -0.01(-0.07%) |
Apr 05, 2012 | 8.958 | 8.958 | 8.917 | 8.917 | 53,087 | +0.00(+0.00%) |
Apr 04, 2012 | 8.970 | 8.979 | 8.911 | 8.917 | 40,367 | -0.04(-0.45%) |
Apr 03, 2012 | 8.993 | 8.993 | 8.946 | 8.957 | 35,079 | -0.02(-0.20%) |
Apr 02, 2012 | 8.993 | 8.993 | 8.970 | 8.976 | 90,120 | -0.01(-0.13%) |
Mar 30, 2012 | 8.976 | 8.987 | 8.929 | 8.987 | 94,640 | +0.05(+0.59%) |
Mar 29, 2012 | 8.917 | 8.964 | 8.911 | 8.934 | 97,210 | -0.02(-0.20%) |
Mar 28, 2012 | 8.923 | 8.958 | 8.911 | 8.952 | 47,939 | +0.04(+0.40%) |
Mar 27, 2012 | 8.893 | 8.923 | 8.882 | 8.917 | 30,546 | +0.05(+0.53%) |
Mar 26, 2012 | 8.893 | 8.911 | 8.864 | 8.870 | 48,862 | +0.00(+0.00%) |
Mar 23, 2012 | 8.864 | 8.905 | 8.860 | 8.870 | 41,123 | -0.01(-0.07%) |
Mar 22, 2012 | 8.864 | 8.905 | 8.852 | 8.876 | 41,715 | +0.04(+0.40%) |
Mar 21, 2012 | 8.846 | 8.893 | 8.835 | 8.840 | 83,353 | -0.01(-0.07%) |
Mar 20, 2012 | 8.846 | 8.846 | 8.829 | 8.846 | 152,349 | +0.02(+0.20%) |
Mar 19, 2012 | 8.923 | 8.923 | 8.823 | 8.829 | 44,485 | -0.09(-1.05%) |
Mar 16, 2012 | 8.940 | 8.943 | 8.893 | 8.923 | 44,620 | -0.01(-0.13%) |
Mar 15, 2012 | 8.934 | 8.940 | 8.899 | 8.934 | 73,642 | -0.01(-0.07%) |
Mar 14, 2012 | 8.952 | 8.970 | 8.934 | 8.940 | 119,583 | -0.02(-0.26%) |
Mar 13, 2012 | 8.952 | 8.970 | 8.952 | 8.964 | 86,969 | +0.01(+0.07%) |
Mar 12, 2012 | 8.946 | 8.958 | 8.946 | 8.958 | 95,979 | +0.01(+0.13%) |
Mar 09, 2012 | 8.981 | 8.987 | 8.946 | 8.946 | 30,240 | -0.03(-0.33%) |
Mar 08, 2012 | 8.975 | 8.987 | 8.970 | 8.975 | 69,128 | +0.01(+0.13%) |
Mar 07, 2012 | 8.946 | 8.987 | 8.946 | 8.964 | 26,629 | +0.02(+0.20%) |
Mar 06, 2012 | 8.911 | 9.081 | 8.910 | 8.946 | 249,804 | +0.02(+0.26%) |
Mar 05, 2012 | 8.935 | 8.946 | 8.923 | 8.923 | 44,978 | -0.01(-0.06%) |
Mar 02, 2012 | 8.899 | 8.935 | 8.899 | 8.929 | 51,062 | +0.02(+0.20%) |