Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.672 | 8.682 | 8.250 | 8.470 | 853,660 | -0.22(-2.49%) |
May 30, 2012 | 9.003 | 9.075 | 8.586 | 8.687 | 1,021,015 | -0.41(-4.54%) |
May 29, 2012 | 9.114 | 9.165 | 9.047 | 9.099 | 242,793 | +0.08(+0.84%) |
May 25, 2012 | 8.986 | 9.052 | 8.928 | 9.024 | 286,758 | +0.06(+0.69%) |
May 24, 2012 | 9.114 | 9.133 | 8.905 | 8.962 | 332,429 | -0.09(-1.00%) |
May 23, 2012 | 9.133 | 9.133 | 8.938 | 9.052 | 386,421 | -0.09(-0.99%) |
May 22, 2012 | 9.229 | 9.524 | 9.105 | 9.143 | 1,082,528 | +0.01(+0.16%) |
May 21, 2012 | 8.781 | 9.181 | 8.781 | 9.129 | 382,853 | +0.33(+3.79%) |
May 18, 2012 | 8.895 | 8.909 | 8.633 | 8.795 | 981,554 | -0.12(-1.34%) |
May 17, 2012 | 9.181 | 9.272 | 8.890 | 8.914 | 680,619 | -0.30(-3.21%) |
May 16, 2012 | 9.396 | 9.405 | 9.210 | 9.210 | 627,591 | -0.20(-2.18%) |
May 15, 2012 | 9.529 | 9.529 | 9.372 | 9.415 | 225,685 | -0.08(-0.85%) |
May 14, 2012 | 9.558 | 9.658 | 9.491 | 9.496 | 237,305 | -0.08(-0.85%) |
May 11, 2012 | 9.624 | 9.744 | 9.534 | 9.577 | 268,746 | -0.09(-0.89%) |
May 10, 2012 | 9.615 | 9.748 | 9.601 | 9.663 | 350,497 | +0.09(+0.95%) |
May 09, 2012 | 9.448 | 9.610 | 9.324 | 9.572 | 602,403 | +0.09(+0.90%) |
May 08, 2012 | 9.448 | 9.529 | 9.315 | 9.486 | 406,287 | -0.00(-0.05%) |
May 07, 2012 | 9.400 | 9.543 | 9.324 | 9.491 | 443,976 | +0.00(+0.00%) |
May 04, 2012 | 9.543 | 9.553 | 9.305 | 9.491 | 623,687 | -0.10(-1.09%) |
May 03, 2012 | 9.677 | 9.677 | 9.486 | 9.596 | 578,293 | -0.11(-1.18%) |
May 02, 2012 | 9.815 | 9.853 | 9.629 | 9.710 | 486,074 | -0.14(-1.40%) |
May 01, 2012 | 9.987 | 10.04 | 9.820 | 9.848 | 739,476 | -0.12(-1.20%) |
Apr 30, 2012 | 9.958 | 9.968 | 9.848 | 9.968 | 268,746 | -0.01(-0.14%) |
Apr 27, 2012 | 10.07 | 10.08 | 9.939 | 9.982 | 327,012 | -0.09(-0.85%) |
Apr 26, 2012 | 9.887 | 10.07 | 9.882 | 10.07 | 419,661 | +0.15(+1.50%) |
Apr 25, 2012 | 9.839 | 9.967 | 9.779 | 9.919 | 375,229 | +0.11(+1.11%) |
Apr 24, 2012 | 9.863 | 9.915 | 9.768 | 9.810 | 303,883 | -0.05(-0.53%) |
Apr 23, 2012 | 10.05 | 10.05 | 9.687 | 9.863 | 656,829 | -0.24(-2.35%) |
Apr 20, 2012 | 10.08 | 10.16 | 10.03 | 10.10 | 255,387 | +0.09(+0.91%) |
Apr 19, 2012 | 10.10 | 10.17 | 9.853 | 10.01 | 483,614 | -0.11(-1.08%) |
Apr 18, 2012 | 10.34 | 10.34 | 10.00 | 10.12 | 888,399 | -0.33(-3.13%) |
Apr 17, 2012 | 10.43 | 10.48 | 10.41 | 10.45 | 173,874 | +0.04(+0.36%) |
Apr 16, 2012 | 10.49 | 10.50 | 10.36 | 10.41 | 223,492 | -0.04(-0.41%) |
Apr 13, 2012 | 10.47 | 10.57 | 10.42 | 10.45 | 286,395 | +0.00(+0.05%) |
Apr 12, 2012 | 10.45 | 10.54 | 10.41 | 10.45 | 265,681 | +0.03(+0.27%) |
Apr 11, 2012 | 10.47 | 10.59 | 10.41 | 10.42 | 268,074 | +0.00(+0.05%) |
Apr 10, 2012 | 10.50 | 10.56 | 10.34 | 10.41 | 463,532 | -0.12(-1.17%) |
Apr 09, 2012 | 10.62 | 10.62 | 10.31 | 10.54 | 491,293 | -0.19(-1.77%) |
Apr 05, 2012 | 10.65 | 10.79 | 10.55 | 10.73 | 372,504 | +0.03(+0.31%) |
Apr 04, 2012 | 10.76 | 10.81 | 10.65 | 10.69 | 411,248 | -0.17(-1.53%) |
Apr 03, 2012 | 10.86 | 10.90 | 10.75 | 10.86 | 194,559 | -0.04(-0.35%) |
Apr 02, 2012 | 10.79 | 10.96 | 10.76 | 10.90 | 524,335 | +0.05(+0.48%) |
Mar 30, 2012 | 10.89 | 10.90 | 10.79 | 10.84 | 195,409 | -0.02(-0.17%) |
Mar 29, 2012 | 10.96 | 10.96 | 10.72 | 10.86 | 327,983 | -0.11(-1.04%) |
Mar 28, 2012 | 10.87 | 10.98 | 10.79 | 10.98 | 264,614 | +0.06(+0.57%) |
Mar 27, 2012 | 10.87 | 10.92 | 10.83 | 10.91 | 248,723 | +0.04(+0.39%) |
Mar 26, 2012 | 10.83 | 10.92 | 10.77 | 10.87 | 295,216 | +0.12(+1.10%) |
Mar 23, 2012 | 10.69 | 10.80 | 10.65 | 10.75 | 211,929 | +0.10(+0.97%) |
Mar 22, 2012 | 10.65 | 10.68 | 10.57 | 10.65 | 265,660 | -0.03(-0.27%) |
Mar 21, 2012 | 10.67 | 10.76 | 10.65 | 10.68 | 248,502 | -0.02(-0.22%) |
Mar 20, 2012 | 10.67 | 10.81 | 10.66 | 10.70 | 471,257 | -0.02(-0.22%) |
Mar 19, 2012 | 10.61 | 10.77 | 10.51 | 10.73 | 341,850 | +0.05(+0.44%) |
Mar 16, 2012 | 10.76 | 10.77 | 10.65 | 10.68 | 267,701 | -0.02(-0.18%) |
Mar 15, 2012 | 10.82 | 10.82 | 10.64 | 10.70 | 187,662 | -0.05(-0.44%) |
Mar 14, 2012 | 10.93 | 10.96 | 10.63 | 10.74 | 577,432 | -0.15(-1.38%) |
Mar 13, 2012 | 10.83 | 10.91 | 10.74 | 10.90 | 338,803 | +0.05(+0.48%) |
Mar 12, 2012 | 10.83 | 10.86 | 10.77 | 10.84 | 347,458 | +0.08(+0.70%) |
Mar 09, 2012 | 10.77 | 10.86 | 10.69 | 10.77 | 540,659 | +0.05(+0.44%) |
Mar 08, 2012 | 10.71 | 10.76 | 10.63 | 10.72 | 234,404 | +0.05(+0.44%) |
Mar 07, 2012 | 10.40 | 10.71 | 10.40 | 10.67 | 415,894 | +0.26(+2.49%) |
Mar 06, 2012 | 10.42 | 10.46 | 10.32 | 10.42 | 403,086 | -0.11(-1.07%) |
Mar 05, 2012 | 10.32 | 10.56 | 10.16 | 10.53 | 383,751 | +0.20(+1.92%) |
Mar 02, 2012 | 10.52 | 10.55 | 10.21 | 10.33 | 731,942 | -0.23(-2.19%) |