Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.720 | 8.890 | 8.680 | 8.850 | 116,276 | +0.13(+1.49%) |
May 30, 2012 | 8.740 | 8.820 | 8.670 | 8.720 | 55,329 | -0.09(-1.02%) |
May 29, 2012 | 8.900 | 8.900 | 8.700 | 8.810 | 31,070 | +0.00(+0.00%) |
May 25, 2012 | 8.600 | 8.890 | 8.600 | 8.810 | 35,873 | +0.19(+2.20%) |
May 24, 2012 | 8.660 | 8.760 | 8.460 | 8.620 | 36,469 | -0.01(-0.12%) |
May 23, 2012 | 8.420 | 8.750 | 8.370 | 8.630 | 36,393 | +0.10(+1.17%) |
May 22, 2012 | 8.610 | 8.700 | 8.460 | 8.530 | 31,627 | -0.11(-1.27%) |
May 21, 2012 | 8.520 | 8.710 | 8.420 | 8.640 | 98,960 | +0.11(+1.29%) |
May 18, 2012 | 8.670 | 8.830 | 8.510 | 8.530 | 73,574 | -0.16(-1.84%) |
May 17, 2012 | 8.790 | 8.860 | 8.670 | 8.690 | 53,915 | -0.06(-0.69%) |
May 16, 2012 | 8.830 | 8.940 | 8.750 | 8.750 | 41,114 | -0.02(-0.23%) |
May 15, 2012 | 8.700 | 8.880 | 8.690 | 8.770 | 50,197 | +0.06(+0.69%) |
May 14, 2012 | 8.600 | 8.800 | 8.570 | 8.710 | 52,015 | +0.00(+0.00%) |
May 11, 2012 | 8.460 | 8.730 | 8.460 | 8.710 | 57,512 | +0.15(+1.75%) |
May 10, 2012 | 8.590 | 8.690 | 8.470 | 8.560 | 104,809 | +0.05(+0.59%) |
May 09, 2012 | 8.450 | 8.560 | 8.390 | 8.510 | 41,120 | -0.06(-0.70%) |
May 08, 2012 | 8.500 | 8.610 | 8.280 | 8.570 | 90,608 | +0.01(+0.12%) |
May 07, 2012 | 8.550 | 8.730 | 8.500 | 8.560 | 101,052 | -0.02(-0.23%) |
May 04, 2012 | 8.850 | 8.850 | 8.560 | 8.580 | 123,589 | -0.33(-3.70%) |
May 03, 2012 | 9.400 | 9.400 | 8.860 | 8.910 | 139,818 | -0.58(-6.11%) |
May 02, 2012 | 9.330 | 9.510 | 9.330 | 9.490 | 77,809 | +0.07(+0.74%) |
May 01, 2012 | 9.610 | 9.750 | 9.390 | 9.420 | 60,632 | -0.15(-1.57%) |
Apr 30, 2012 | 9.820 | 9.820 | 9.500 | 9.570 | 71,460 | -0.23(-2.35%) |
Apr 27, 2012 | 9.650 | 9.930 | 9.525 | 9.800 | 74,536 | +0.15(+1.55%) |
Apr 26, 2012 | 9.680 | 9.790 | 9.559 | 9.650 | 49,441 | -0.03(-0.31%) |
Apr 25, 2012 | 9.630 | 9.840 | 9.570 | 9.680 | 63,491 | +0.18(+1.89%) |
Apr 24, 2012 | 9.430 | 9.500 | 9.350 | 9.500 | 57,155 | +0.06(+0.64%) |
Apr 23, 2012 | 9.360 | 9.600 | 9.280 | 9.440 | 102,031 | +0.01(+0.11%) |
Apr 20, 2012 | 9.570 | 9.690 | 9.380 | 9.430 | 84,721 | +0.03(+0.32%) |
Apr 19, 2012 | 9.450 | 9.600 | 9.370 | 9.400 | 68,984 | -0.02(-0.21%) |
Apr 18, 2012 | 9.590 | 9.590 | 9.360 | 9.420 | 57,911 | -0.21(-2.18%) |
Apr 17, 2012 | 9.510 | 9.720 | 9.510 | 9.630 | 69,237 | +0.16(+1.69%) |
Apr 16, 2012 | 9.570 | 9.580 | 9.340 | 9.470 | 52,076 | -0.08(-0.84%) |
Apr 13, 2012 | 9.720 | 9.720 | 9.525 | 9.550 | 76,133 | -0.22(-2.25%) |
Apr 12, 2012 | 9.630 | 9.960 | 9.620 | 9.770 | 76,682 | +0.12(+1.24%) |
Apr 11, 2012 | 9.710 | 9.940 | 9.520 | 9.650 | 93,427 | +0.05(+0.52%) |
Apr 10, 2012 | 9.730 | 9.770 | 9.580 | 9.600 | 98,768 | -0.15(-1.54%) |
Apr 09, 2012 | 9.790 | 9.830 | 9.630 | 9.750 | 95,996 | -0.25(-2.50%) |
Apr 05, 2012 | 9.820 | 10.02 | 9.670 | 10.00 | 176,835 | +0.18(+1.83%) |
Apr 04, 2012 | 9.820 | 9.950 | 9.550 | 9.820 | 125,646 | -0.09(-0.91%) |
Apr 03, 2012 | 9.960 | 10.00 | 9.663 | 9.910 | 156,333 | -0.07(-0.70%) |
Apr 02, 2012 | 9.930 | 9.980 | 9.780 | 9.980 | 92,423 | +0.04(+0.40%) |
Mar 30, 2012 | 10.06 | 10.06 | 9.840 | 9.940 | 67,531 | -0.06(-0.60%) |
Mar 29, 2012 | 10.05 | 10.06 | 9.910 | 10.00 | 84,857 | -0.12(-1.19%) |
Mar 28, 2012 | 10.29 | 10.37 | 9.990 | 10.12 | 71,523 | -0.17(-1.65%) |
Mar 27, 2012 | 10.63 | 10.66 | 10.28 | 10.29 | 51,246 | -0.35(-3.29%) |
Mar 26, 2012 | 10.40 | 10.65 | 10.33 | 10.64 | 59,062 | +0.33(+3.20%) |
Mar 23, 2012 | 10.26 | 10.38 | 9.960 | 10.31 | 78,005 | +0.05(+0.49%) |
Mar 22, 2012 | 10.27 | 10.37 | 10.10 | 10.26 | 39,782 | -0.09(-0.87%) |
Mar 21, 2012 | 10.28 | 10.48 | 10.09 | 10.35 | 43,273 | +0.08(+0.78%) |
Mar 20, 2012 | 10.31 | 10.32 | 10.15 | 10.27 | 63,110 | -0.09(-0.87%) |
Mar 19, 2012 | 10.17 | 10.39 | 10.06 | 10.36 | 88,119 | +0.17(+1.67%) |
Mar 16, 2012 | 10.43 | 10.48 | 10.13 | 10.19 | 245,754 | -0.26(-2.49%) |
Mar 15, 2012 | 10.28 | 10.46 | 10.19 | 10.45 | 40,840 | +0.17(+1.65%) |
Mar 14, 2012 | 10.15 | 10.33 | 10.14 | 10.28 | 74,734 | +0.14(+1.38%) |
Mar 13, 2012 | 10.15 | 10.18 | 10.06 | 10.14 | 131,500 | +0.08(+0.80%) |
Mar 12, 2012 | 10.06 | 10.15 | 9.854 | 10.06 | 60,466 | -0.02(-0.20%) |
Mar 09, 2012 | 9.710 | 10.09 | 9.680 | 10.08 | 114,453 | +0.36(+3.70%) |
Mar 08, 2012 | 9.610 | 9.800 | 9.440 | 9.720 | 57,474 | +0.16(+1.67%) |
Mar 07, 2012 | 9.500 | 9.590 | 9.420 | 9.560 | 72,323 | +0.08(+0.84%) |
Mar 06, 2012 | 9.580 | 9.650 | 9.300 | 9.480 | 96,122 | -0.18(-1.86%) |
Mar 05, 2012 | 9.750 | 9.800 | 9.560 | 9.660 | 130,265 | -0.13(-1.33%) |
Mar 02, 2012 | 10.03 | 10.12 | 9.730 | 9.790 | 94,537 | -0.26(-2.59%) |