Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.360 | 8.390 | 8.300 | 8.350 | 249,802 | +0.19(+2.33%) |
May 30, 2012 | 8.240 | 8.240 | 8.160 | 8.160 | 76,679 | -0.09(-1.09%) |
May 29, 2012 | 8.250 | 8.280 | 8.200 | 8.250 | 95,530 | +0.01(+0.12%) |
May 25, 2012 | 8.280 | 8.300 | 8.240 | 8.240 | 133,777 | +0.01(+0.12%) |
May 24, 2012 | 8.200 | 8.274 | 8.190 | 8.230 | 202,676 | +0.00(+0.00%) |
May 23, 2012 | 8.200 | 8.230 | 8.160 | 8.230 | 125,813 | -0.10(-1.20%) |
May 22, 2012 | 8.350 | 8.390 | 8.310 | 8.330 | 127,878 | -0.07(-0.83%) |
May 21, 2012 | 8.330 | 8.410 | 8.330 | 8.400 | 142,954 | +0.06(+0.72%) |
May 18, 2012 | 8.370 | 8.380 | 8.310 | 8.340 | 122,714 | -0.08(-0.95%) |
May 17, 2012 | 8.450 | 8.470 | 8.410 | 8.420 | 80,443 | +0.05(+0.60%) |
May 16, 2012 | 8.370 | 8.430 | 8.370 | 8.370 | 83,037 | -0.16(-1.88%) |
May 15, 2012 | 8.550 | 8.600 | 8.520 | 8.530 | 87,754 | -0.04(-0.47%) |
May 14, 2012 | 8.530 | 8.580 | 8.530 | 8.570 | 226,627 | -0.01(-0.12%) |
May 11, 2012 | 8.520 | 8.650 | 8.520 | 8.580 | 218,683 | -0.28(-3.16%) |
May 10, 2012 | 8.880 | 8.950 | 8.850 | 8.860 | 115,224 | -0.02(-0.23%) |
May 09, 2012 | 8.780 | 8.930 | 8.780 | 8.880 | 67,405 | -0.09(-1.00%) |
May 08, 2012 | 8.930 | 8.970 | 8.900 | 8.970 | 136,280 | -0.08(-0.88%) |
May 07, 2012 | 8.960 | 9.090 | 8.960 | 9.050 | 109,213 | +0.05(+0.56%) |
May 04, 2012 | 8.940 | 9.020 | 8.940 | 9.000 | 164,104 | +0.01(+0.11%) |
May 03, 2012 | 9.020 | 9.070 | 8.960 | 8.990 | 135,229 | -0.10(-1.10%) |
May 02, 2012 | 9.050 | 9.100 | 9.050 | 9.090 | 172,998 | -0.04(-0.44%) |
May 01, 2012 | 9.080 | 9.160 | 9.080 | 9.130 | 130,811 | -0.03(-0.33%) |
Apr 30, 2012 | 9.120 | 9.190 | 9.120 | 9.160 | 125,414 | -0.01(-0.11%) |
Apr 27, 2012 | 9.070 | 9.180 | 9.070 | 9.170 | 101,491 | -0.06(-0.65%) |
Apr 26, 2012 | 9.190 | 9.250 | 9.190 | 9.230 | 143,226 | -0.05(-0.54%) |
Apr 25, 2012 | 9.220 | 9.280 | 9.200 | 9.280 | 333,728 | +0.16(+1.75%) |
Apr 24, 2012 | 9.080 | 9.190 | 9.080 | 9.120 | 100,880 | +0.05(+0.55%) |
Apr 23, 2012 | 8.950 | 9.070 | 8.950 | 9.070 | 89,078 | -0.02(-0.22%) |
Apr 20, 2012 | 9.090 | 9.130 | 9.080 | 9.090 | 198,232 | +0.08(+0.89%) |
Apr 19, 2012 | 9.130 | 9.130 | 8.990 | 9.010 | 123,646 | -0.19(-2.07%) |
Apr 18, 2012 | 9.190 | 9.230 | 9.100 | 9.200 | 416,338 | -0.02(-0.22%) |
Apr 17, 2012 | 9.190 | 9.240 | 9.190 | 9.220 | 1,222,721 | -0.12(-1.28%) |
Apr 16, 2012 | 9.310 | 9.390 | 9.310 | 9.340 | 100,722 | -0.02(-0.21%) |
Apr 13, 2012 | 9.400 | 9.410 | 9.360 | 9.360 | 121,029 | -0.08(-0.85%) |
Apr 12, 2012 | 9.340 | 9.450 | 9.340 | 9.440 | 113,450 | +0.05(+0.53%) |
Apr 11, 2012 | 9.420 | 9.420 | 9.390 | 9.390 | 107,260 | +0.09(+0.97%) |
Apr 10, 2012 | 9.320 | 9.380 | 9.280 | 9.300 | 97,819 | +0.05(+0.54%) |
Apr 09, 2012 | 9.230 | 9.310 | 9.230 | 9.250 | 84,304 | -0.11(-1.18%) |
Apr 05, 2012 | 9.390 | 9.400 | 9.340 | 9.360 | 179,757 | -0.07(-0.74%) |
Apr 04, 2012 | 9.470 | 9.470 | 9.390 | 9.430 | 108,944 | -0.14(-1.46%) |
Apr 03, 2012 | 9.700 | 9.720 | 9.550 | 9.570 | 91,195 | -0.09(-0.93%) |
Apr 02, 2012 | 9.600 | 9.690 | 9.600 | 9.660 | 84,217 | -0.11(-1.13%) |
Mar 30, 2012 | 9.810 | 9.812 | 9.730 | 9.770 | 124,539 | +0.05(+0.51%) |
Mar 29, 2012 | 9.740 | 9.740 | 9.680 | 9.720 | 76,906 | +0.08(+0.83%) |
Mar 28, 2012 | 9.710 | 9.710 | 9.620 | 9.640 | 235,344 | -0.05(-0.52%) |
Mar 27, 2012 | 9.650 | 9.700 | 9.620 | 9.690 | 73,703 | +0.09(+0.94%) |
Mar 26, 2012 | 9.650 | 9.650 | 9.600 | 9.600 | 87,303 | +0.01(+0.10%) |
Mar 23, 2012 | 9.600 | 9.640 | 9.580 | 9.590 | 85,900 | +0.07(+0.74%) |
Mar 22, 2012 | 9.640 | 9.640 | 9.510 | 9.520 | 130,023 | -0.01(-0.10%) |
Mar 21, 2012 | 9.580 | 9.580 | 9.500 | 9.530 | 195,889 | -0.07(-0.73%) |
Mar 20, 2012 | 9.560 | 9.650 | 9.560 | 9.600 | 63,885 | -0.10(-1.03%) |
Mar 19, 2012 | 9.710 | 9.710 | 9.680 | 9.700 | 198,526 | +0.08(+0.83%) |
Mar 16, 2012 | 9.630 | 9.690 | 9.620 | 9.620 | 122,979 | +0.00(+0.00%) |
Mar 15, 2012 | 9.660 | 9.700 | 9.620 | 9.620 | 112,381 | +0.07(+0.73%) |
Mar 14, 2012 | 9.660 | 9.660 | 9.520 | 9.550 | 55,713 | -0.18(-1.85%) |
Mar 13, 2012 | 9.630 | 9.740 | 9.630 | 9.730 | 50,233 | +0.10(+1.04%) |
Mar 12, 2012 | 9.640 | 9.660 | 9.620 | 9.630 | 26,878 | -0.05(-0.52%) |
Mar 09, 2012 | 9.680 | 9.710 | 9.670 | 9.680 | 29,001 | +0.04(+0.41%) |
Mar 08, 2012 | 9.580 | 9.700 | 9.580 | 9.640 | 64,235 | +0.13(+1.37%) |
Mar 07, 2012 | 9.460 | 9.510 | 9.460 | 9.510 | 16,553 | -0.02(-0.21%) |
Mar 06, 2012 | 9.580 | 9.580 | 9.520 | 9.530 | 123,708 | +0.03(+0.32%) |
Mar 05, 2012 | 9.540 | 9.540 | 9.490 | 9.500 | 44,013 | +0.02(+0.21%) |
Mar 02, 2012 | 9.510 | 9.520 | 9.480 | 9.480 | 76,590 | -0.02(-0.21%) |