Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.775 | 8.797 | 8.669 | 8.702 | 72,595 | -0.04(-0.45%) |
May 30, 2012 | 8.747 | 8.797 | 8.736 | 8.741 | 128,084 | -0.12(-1.33%) |
May 29, 2012 | 8.741 | 8.904 | 8.725 | 8.859 | 113,912 | +0.34(+3.94%) |
May 25, 2012 | 8.629 | 8.629 | 8.484 | 8.523 | 107,193 | -0.16(-1.84%) |
May 24, 2012 | 8.691 | 8.741 | 8.669 | 8.683 | 92,706 | -0.05(-0.55%) |
May 23, 2012 | 8.741 | 8.758 | 8.629 | 8.730 | 110,894 | -0.11(-1.20%) |
May 22, 2012 | 8.859 | 8.904 | 8.820 | 8.837 | 81,479 | +0.02(+0.19%) |
May 21, 2012 | 8.747 | 8.865 | 8.747 | 8.820 | 79,407 | +0.15(+1.68%) |
May 18, 2012 | 8.792 | 8.792 | 8.663 | 8.674 | 198,143 | -0.14(-1.59%) |
May 17, 2012 | 8.887 | 8.921 | 8.797 | 8.814 | 302,871 | +0.03(+0.38%) |
May 16, 2012 | 8.893 | 8.943 | 8.641 | 8.781 | 361,543 | -0.16(-1.82%) |
May 15, 2012 | 8.971 | 9.016 | 8.842 | 8.943 | 351,051 | +0.25(+2.90%) |
May 14, 2012 | 8.758 | 8.769 | 8.641 | 8.691 | 42,353 | -0.16(-1.84%) |
May 11, 2012 | 8.809 | 8.876 | 8.803 | 8.854 | 7,611 | -0.07(-0.75%) |
May 10, 2012 | 9.005 | 9.005 | 8.882 | 8.921 | 590,894 | -0.02(-0.19%) |
May 09, 2012 | 8.876 | 8.938 | 8.837 | 8.938 | 19,212 | -0.05(-0.56%) |
May 08, 2012 | 9.005 | 9.016 | 8.949 | 8.988 | 10,939 | -0.07(-0.80%) |
May 07, 2012 | 8.960 | 9.083 | 8.954 | 9.061 | 15,431 | -0.01(-0.06%) |
May 04, 2012 | 9.139 | 9.156 | 9.010 | 9.066 | 25,218 | -0.06(-0.68%) |
May 03, 2012 | 9.145 | 9.207 | 9.128 | 9.128 | 27,447 | +0.01(+0.06%) |
May 02, 2012 | 8.870 | 9.184 | 8.870 | 9.123 | 61,429 | +0.09(+0.99%) |
May 01, 2012 | 8.982 | 9.065 | 8.982 | 9.033 | 18,106 | +0.01(+0.12%) |
Apr 30, 2012 | 8.910 | 9.033 | 8.904 | 9.022 | 139,946 | +0.07(+0.75%) |
Apr 27, 2012 | 8.943 | 8.966 | 8.876 | 8.954 | 43,244 | -0.06(-0.68%) |
Apr 26, 2012 | 8.870 | 9.016 | 8.831 | 9.016 | 18,095 | +0.08(+0.88%) |
Apr 25, 2012 | 8.938 | 8.938 | 8.904 | 8.938 | 30,363 | +0.08(+0.95%) |
Apr 24, 2012 | 8.831 | 8.876 | 8.814 | 8.854 | 113,341 | +0.05(+0.57%) |
Apr 23, 2012 | 8.915 | 8.915 | 8.764 | 8.803 | 103,274 | -0.19(-2.12%) |
Apr 20, 2012 | 8.960 | 9.038 | 8.960 | 8.994 | 56,691 | -0.02(-0.19%) |
Apr 19, 2012 | 9.027 | 9.072 | 9.010 | 9.010 | 48,491 | -0.03(-0.31%) |
Apr 18, 2012 | 9.094 | 9.094 | 9.005 | 9.038 | 94,465 | -0.14(-1.53%) |
Apr 17, 2012 | 9.072 | 9.179 | 9.033 | 9.179 | 43,701 | +0.04(+0.49%) |
Apr 16, 2012 | 9.139 | 9.167 | 9.089 | 9.134 | 131,576 | -0.03(-0.31%) |
Apr 13, 2012 | 9.195 | 9.218 | 9.134 | 9.162 | 90,768 | +0.02(+0.18%) |
Apr 12, 2012 | 9.089 | 9.156 | 9.089 | 9.145 | 148,212 | +0.04(+0.49%) |
Apr 11, 2012 | 9.123 | 9.145 | 9.078 | 9.100 | 43,005 | +0.17(+1.95%) |
Apr 10, 2012 | 8.982 | 9.010 | 8.882 | 8.926 | 50,389 | -0.06(-0.69%) |
Apr 09, 2012 | 8.971 | 9.010 | 8.949 | 8.988 | 29,144 | -0.07(-0.80%) |
Apr 05, 2012 | 8.943 | 9.151 | 8.943 | 9.061 | 90,786 | +0.10(+1.12%) |
Apr 04, 2012 | 8.982 | 8.988 | 8.910 | 8.960 | 60,049 | -0.17(-1.90%) |
Apr 03, 2012 | 9.352 | 9.358 | 9.094 | 9.134 | 77,799 | -0.24(-2.51%) |
Apr 02, 2012 | 9.352 | 9.386 | 9.324 | 9.369 | 219,987 | -0.06(-0.65%) |
Mar 30, 2012 | 9.391 | 9.431 | 9.358 | 9.431 | 37,580 | +0.08(+0.84%) |
Mar 29, 2012 | 9.447 | 9.526 | 9.319 | 9.352 | 149,358 | -0.21(-2.23%) |
Mar 28, 2012 | 9.644 | 9.644 | 9.537 | 9.565 | 33,095 | -0.11(-1.10%) |
Mar 27, 2012 | 9.688 | 9.778 | 9.638 | 9.672 | 111,680 | +0.04(+0.41%) |
Mar 26, 2012 | 9.560 | 9.632 | 9.560 | 9.632 | 23,612 | +0.03(+0.29%) |
Mar 23, 2012 | 9.515 | 9.621 | 9.481 | 9.604 | 757,419 | +0.11(+1.15%) |
Mar 22, 2012 | 9.554 | 9.610 | 9.453 | 9.495 | 485,214 | -0.05(-0.56%) |
Mar 21, 2012 | 9.476 | 9.548 | 9.476 | 9.548 | 80,058 | +0.06(+0.59%) |
Mar 20, 2012 | 9.548 | 9.548 | 9.447 | 9.492 | 380,317 | -0.17(-1.74%) |
Mar 19, 2012 | 9.722 | 9.722 | 9.644 | 9.660 | 57,569 | -0.05(-0.52%) |
Mar 16, 2012 | 9.739 | 9.744 | 9.683 | 9.711 | 11,100 | -0.05(-0.54%) |
Mar 15, 2012 | 9.672 | 9.795 | 9.672 | 9.764 | 25,642 | +0.06(+0.60%) |
Mar 14, 2012 | 9.700 | 9.750 | 9.666 | 9.705 | 44,695 | -0.01(-0.12%) |
Mar 13, 2012 | 9.604 | 9.716 | 9.599 | 9.716 | 69,527 | +0.22(+2.30%) |
Mar 12, 2012 | 9.537 | 9.537 | 9.481 | 9.498 | 9,991 | -0.13(-1.34%) |
Mar 09, 2012 | 9.677 | 9.677 | 9.588 | 9.627 | 13,630 | +0.03(+0.35%) |
Mar 08, 2012 | 9.504 | 9.593 | 9.504 | 9.593 | 54,935 | +0.16(+1.66%) |
Mar 07, 2012 | 9.419 | 9.453 | 9.307 | 9.436 | 62,080 | +0.06(+0.60%) |
Mar 06, 2012 | 9.526 | 9.576 | 9.352 | 9.380 | 50,502 | -0.29(-2.96%) |
Mar 05, 2012 | 9.672 | 9.694 | 9.635 | 9.666 | 26,317 | -0.13(-1.36%) |
Mar 02, 2012 | 9.789 | 9.834 | 9.761 | 9.799 | 39,138 | -0.02(-0.18%) |