Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.636 | 9.802 | 9.481 | 9.647 | 37,819 | +0.07(+0.75%) |
May 30, 2012 | 9.636 | 9.807 | 9.570 | 9.575 | 37,251 | -0.22(-2.20%) |
May 29, 2012 | 9.702 | 9.840 | 9.702 | 9.791 | 20,125 | +0.17(+1.72%) |
May 25, 2012 | 9.730 | 9.785 | 9.559 | 9.625 | 18,991 | -0.07(-0.68%) |
May 24, 2012 | 9.686 | 9.829 | 9.453 | 9.691 | 26,785 | +0.03(+0.34%) |
May 23, 2012 | 9.581 | 9.868 | 9.503 | 9.658 | 32,355 | +0.03(+0.29%) |
May 22, 2012 | 9.968 | 10.22 | 9.570 | 9.630 | 72,934 | -0.34(-3.38%) |
May 21, 2012 | 9.995 | 10.29 | 9.890 | 9.968 | 44,262 | -0.04(-0.39%) |
May 18, 2012 | 9.923 | 10.12 | 9.890 | 10.01 | 51,384 | +0.06(+0.56%) |
May 17, 2012 | 10.01 | 10.08 | 9.890 | 9.951 | 26,266 | -0.04(-0.44%) |
May 16, 2012 | 9.979 | 10.26 | 9.907 | 9.995 | 21,349 | +0.11(+1.06%) |
May 15, 2012 | 9.968 | 10.13 | 9.868 | 9.890 | 66,815 | -0.09(-0.94%) |
May 14, 2012 | 9.863 | 10.10 | 9.863 | 9.984 | 24,898 | +0.07(+0.73%) |
May 11, 2012 | 9.647 | 10.01 | 9.647 | 9.912 | 37,475 | +0.13(+1.36%) |
May 10, 2012 | 9.746 | 9.901 | 9.702 | 9.780 | 15,713 | +0.11(+1.09%) |
May 09, 2012 | 9.647 | 9.785 | 9.641 | 9.675 | 26,539 | -0.06(-0.62%) |
May 08, 2012 | 9.653 | 9.763 | 9.653 | 9.735 | 18,215 | +0.08(+0.86%) |
May 07, 2012 | 9.559 | 9.923 | 9.525 | 9.653 | 15,755 | +0.06(+0.63%) |
May 04, 2012 | 9.592 | 9.774 | 9.592 | 9.592 | 41,442 | -0.01(-0.12%) |
May 03, 2012 | 9.547 | 9.730 | 9.536 | 9.603 | 36,569 | +0.00(+0.00%) |
May 02, 2012 | 9.691 | 9.752 | 9.536 | 9.603 | 44,152 | -0.14(-1.42%) |
May 01, 2012 | 10.44 | 10.47 | 9.719 | 9.741 | 40,420 | -0.73(-6.97%) |
Apr 30, 2012 | 10.55 | 10.56 | 10.40 | 10.47 | 18,831 | -0.14(-1.35%) |
Apr 27, 2012 | 10.64 | 10.65 | 10.42 | 10.61 | 96,294 | +0.02(+0.21%) |
Apr 26, 2012 | 10.57 | 10.61 | 10.48 | 10.59 | 26,547 | +0.05(+0.52%) |
Apr 25, 2012 | 10.49 | 10.61 | 10.49 | 10.54 | 27,653 | +0.20(+1.90%) |
Apr 24, 2012 | 10.06 | 10.34 | 9.985 | 10.34 | 14,223 | +0.26(+2.61%) |
Apr 23, 2012 | 10.18 | 10.27 | 10.07 | 10.08 | 45,311 | -0.32(-3.05%) |
Apr 20, 2012 | 10.48 | 10.75 | 10.32 | 10.40 | 51,629 | +0.27(+2.70%) |
Apr 19, 2012 | 10.05 | 10.25 | 10.05 | 10.12 | 25,007 | +0.05(+0.49%) |
Apr 18, 2012 | 10.10 | 10.20 | 10.04 | 10.07 | 22,320 | -0.13(-1.23%) |
Apr 17, 2012 | 10.19 | 10.29 | 10.12 | 10.20 | 29,384 | +0.05(+0.54%) |
Apr 16, 2012 | 10.06 | 10.18 | 9.945 | 10.14 | 15,316 | +0.15(+1.53%) |
Apr 13, 2012 | 10.15 | 10.16 | 9.914 | 9.990 | 50,781 | -0.24(-2.30%) |
Apr 12, 2012 | 9.794 | 10.25 | 9.749 | 10.23 | 38,612 | +0.49(+5.00%) |
Apr 11, 2012 | 9.575 | 9.788 | 9.536 | 9.739 | 49,233 | +0.30(+3.19%) |
Apr 10, 2012 | 9.908 | 10.01 | 9.186 | 9.438 | 67,719 | -0.46(-4.64%) |
Apr 09, 2012 | 10.20 | 10.20 | 9.876 | 9.897 | 36,576 | -0.48(-4.59%) |
Apr 05, 2012 | 10.26 | 10.44 | 10.26 | 10.37 | 22,483 | +0.09(+0.85%) |
Apr 04, 2012 | 10.72 | 10.84 | 10.19 | 10.29 | 40,800 | -0.52(-4.81%) |
Apr 03, 2012 | 11.10 | 11.10 | 10.77 | 10.81 | 19,006 | -0.31(-2.81%) |
Apr 02, 2012 | 10.94 | 11.32 | 10.90 | 11.12 | 24,700 | +0.18(+1.60%) |
Mar 30, 2012 | 11.35 | 11.35 | 10.94 | 10.94 | 24,866 | -0.29(-2.58%) |
Mar 29, 2012 | 11.26 | 11.32 | 11.06 | 11.23 | 11,408 | -0.08(-0.68%) |
Mar 28, 2012 | 11.46 | 11.46 | 11.28 | 11.31 | 13,095 | -0.10(-0.91%) |
Mar 27, 2012 | 11.48 | 11.49 | 11.21 | 11.41 | 29,620 | -0.02(-0.19%) |
Mar 26, 2012 | 11.37 | 11.49 | 11.01 | 11.43 | 62,985 | +0.14(+1.26%) |
Mar 23, 2012 | 10.73 | 11.34 | 10.70 | 11.29 | 23,007 | +0.60(+5.57%) |
Mar 22, 2012 | 11.21 | 11.21 | 10.64 | 10.70 | 19,825 | -0.58(-5.14%) |
Mar 21, 2012 | 11.45 | 11.46 | 10.97 | 11.28 | 21,347 | -0.11(-0.96%) |
Mar 20, 2012 | 11.29 | 11.41 | 11.25 | 11.39 | 12,710 | -0.05(-0.48%) |
Mar 19, 2012 | 10.95 | 11.44 | 10.88 | 11.44 | 38,031 | +0.47(+4.24%) |
Mar 16, 2012 | 10.94 | 11.00 | 10.69 | 10.98 | 57,475 | +0.09(+0.80%) |
Mar 15, 2012 | 10.72 | 11.01 | 10.67 | 10.89 | 23,179 | -0.26(-2.31%) |
Mar 14, 2012 | 11.04 | 11.20 | 11.00 | 11.14 | 17,928 | +0.08(+0.74%) |
Mar 13, 2012 | 10.72 | 11.06 | 10.41 | 11.06 | 45,373 | +0.50(+4.71%) |
Mar 12, 2012 | 10.65 | 10.65 | 10.47 | 10.56 | 17,577 | -0.11(-1.02%) |
Mar 09, 2012 | 10.36 | 10.76 | 10.36 | 10.67 | 24,276 | +0.29(+2.79%) |
Mar 08, 2012 | 10.34 | 10.67 | 10.16 | 10.38 | 21,117 | +0.10(+1.01%) |
Mar 07, 2012 | 10.28 | 10.37 | 10.08 | 10.28 | 29,124 | +0.10(+0.97%) |
Mar 06, 2012 | 10.48 | 10.52 | 10.14 | 10.18 | 24,051 | -0.43(-4.07%) |
Mar 05, 2012 | 10.35 | 10.65 | 10.28 | 10.61 | 38,207 | +0.27(+2.59%) |
Mar 02, 2012 | 11.12 | 11.12 | 10.23 | 10.35 | 52,766 | -0.72(-6.48%) |