Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.898 | 9.046 | 8.749 | 8.972 | 450,990 | +0.07(+0.74%) |
May 30, 2012 | 8.955 | 8.980 | 8.790 | 8.906 | 176,216 | -0.14(-1.55%) |
May 29, 2012 | 9.121 | 9.121 | 8.774 | 9.046 | 241,135 | -0.02(-0.27%) |
May 25, 2012 | 9.046 | 9.088 | 8.931 | 9.071 | 134,203 | +0.04(+0.46%) |
May 24, 2012 | 9.178 | 9.178 | 8.856 | 9.030 | 132,698 | -0.12(-1.26%) |
May 23, 2012 | 8.997 | 9.154 | 8.914 | 9.145 | 140,234 | +0.07(+0.73%) |
May 22, 2012 | 9.071 | 9.236 | 8.997 | 9.079 | 319,638 | -0.01(-0.09%) |
May 21, 2012 | 8.832 | 9.121 | 8.733 | 9.088 | 164,782 | +0.26(+2.90%) |
May 18, 2012 | 8.947 | 8.955 | 8.675 | 8.832 | 492,935 | -0.15(-1.65%) |
May 17, 2012 | 9.096 | 9.162 | 8.964 | 8.980 | 199,519 | -0.15(-1.63%) |
May 16, 2012 | 9.170 | 9.253 | 9.030 | 9.129 | 368,469 | -0.02(-0.23%) |
May 15, 2012 | 9.030 | 9.269 | 8.972 | 9.149 | 168,014 | +0.09(+0.96%) |
May 14, 2012 | 9.079 | 9.137 | 9.022 | 9.063 | 164,437 | -0.08(-0.90%) |
May 11, 2012 | 9.121 | 9.244 | 9.005 | 9.145 | 384,325 | -0.05(-0.54%) |
May 10, 2012 | 9.261 | 9.319 | 9.153 | 9.195 | 162,688 | -0.03(-0.36%) |
May 09, 2012 | 9.203 | 9.302 | 9.112 | 9.228 | 294,571 | -0.08(-0.89%) |
May 08, 2012 | 9.104 | 9.327 | 9.088 | 9.310 | 226,804 | +0.12(+1.35%) |
May 07, 2012 | 9.162 | 9.277 | 9.088 | 9.187 | 218,461 | -0.01(-0.09%) |
May 04, 2012 | 9.393 | 9.434 | 9.178 | 9.195 | 218,603 | -0.24(-2.54%) |
May 03, 2012 | 9.608 | 9.649 | 9.385 | 9.434 | 303,312 | -0.21(-2.14%) |
May 02, 2012 | 9.376 | 9.649 | 9.368 | 9.641 | 292,183 | +0.20(+2.10%) |
May 01, 2012 | 9.335 | 9.822 | 9.335 | 9.442 | 599,236 | +0.12(+1.33%) |
Apr 30, 2012 | 9.319 | 9.426 | 9.145 | 9.319 | 367,217 | -0.02(-0.27%) |
Apr 27, 2012 | 9.121 | 9.368 | 9.030 | 9.343 | 302,818 | +0.27(+3.00%) |
Apr 26, 2012 | 8.939 | 9.145 | 8.915 | 9.071 | 261,884 | +0.10(+1.10%) |
Apr 25, 2012 | 9.038 | 9.038 | 8.832 | 8.972 | 380,971 | +0.04(+0.46%) |
Apr 24, 2012 | 8.922 | 8.947 | 8.774 | 8.931 | 293,569 | +0.01(+0.09%) |
Apr 23, 2012 | 8.955 | 8.988 | 8.700 | 8.922 | 382,180 | -0.20(-2.17%) |
Apr 20, 2012 | 9.121 | 9.162 | 8.906 | 9.121 | 785,623 | +0.24(+2.70%) |
Apr 19, 2012 | 9.063 | 9.063 | 8.213 | 8.881 | 2,553,368 | -0.36(-3.93%) |
Apr 18, 2012 | 9.467 | 9.624 | 9.236 | 9.244 | 884,602 | -0.24(-2.52%) |
Apr 17, 2012 | 9.401 | 9.575 | 9.385 | 9.484 | 289,813 | +0.17(+1.77%) |
Apr 16, 2012 | 9.434 | 9.467 | 9.269 | 9.319 | 270,617 | -0.09(-0.96%) |
Apr 13, 2012 | 9.517 | 9.608 | 9.409 | 9.409 | 727,777 | -0.17(-1.72%) |
Apr 12, 2012 | 9.731 | 9.905 | 9.558 | 9.575 | 362,362 | -0.17(-1.78%) |
Apr 11, 2012 | 9.541 | 9.748 | 9.541 | 9.748 | 298,874 | +0.23(+2.43%) |
Apr 10, 2012 | 9.599 | 9.599 | 9.492 | 9.517 | 250,349 | -0.07(-0.69%) |
Apr 09, 2012 | 9.541 | 9.665 | 9.327 | 9.583 | 282,753 | -0.14(-1.44%) |
Apr 05, 2012 | 9.756 | 9.839 | 9.657 | 9.723 | 180,811 | -0.10(-1.01%) |
Apr 04, 2012 | 10.06 | 10.09 | 9.773 | 9.822 | 267,347 | -0.29(-2.86%) |
Apr 03, 2012 | 10.17 | 10.23 | 10.07 | 10.11 | 248,190 | -0.04(-0.41%) |
Apr 02, 2012 | 10.01 | 10.17 | 9.913 | 10.15 | 222,850 | +0.13(+1.28%) |
Mar 30, 2012 | 10.11 | 10.11 | 9.905 | 10.02 | 214,077 | -0.00(-0.04%) |
Mar 29, 2012 | 9.855 | 10.05 | 9.781 | 10.03 | 239,264 | +0.14(+1.42%) |
Mar 28, 2012 | 10.20 | 10.20 | 9.863 | 9.888 | 191,847 | -0.32(-3.15%) |
Mar 27, 2012 | 10.42 | 10.42 | 10.21 | 10.21 | 124,985 | -0.18(-1.75%) |
Mar 26, 2012 | 10.28 | 10.46 | 10.24 | 10.39 | 186,229 | +0.21(+2.03%) |
Mar 23, 2012 | 10.22 | 10.24 | 10.10 | 10.19 | 181,285 | -0.01(-0.08%) |
Mar 22, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 236,379 | +0.02(+0.24%) |
Mar 21, 2012 | 10.17 | 10.22 | 10.12 | 10.17 | 217,874 | +0.03(+0.33%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.02 | 10.14 | 211,960 | -0.05(-0.49%) |
Mar 19, 2012 | 9.987 | 10.27 | 9.946 | 10.19 | 211,726 | +0.17(+1.73%) |
Mar 16, 2012 | 10.07 | 10.07 | 9.921 | 10.01 | 445,647 | -0.07(-0.74%) |
Mar 15, 2012 | 10.04 | 10.15 | 9.987 | 10.09 | 217,195 | +0.07(+0.74%) |
Mar 14, 2012 | 10.12 | 10.19 | 10.00 | 10.01 | 253,391 | -0.15(-1.46%) |
Mar 13, 2012 | 10.00 | 10.18 | 9.880 | 10.16 | 384,377 | +0.26(+2.67%) |
Mar 12, 2012 | 9.830 | 9.905 | 9.822 | 9.896 | 226,295 | +0.04(+0.42%) |
Mar 09, 2012 | 9.872 | 9.921 | 9.740 | 9.855 | 463,867 | -0.01(-0.08%) |
Mar 08, 2012 | 9.814 | 9.995 | 9.698 | 9.863 | 326,918 | +0.13(+1.36%) |
Mar 07, 2012 | 9.764 | 9.814 | 9.682 | 9.731 | 790,121 | -0.01(-0.08%) |
Mar 06, 2012 | 9.624 | 9.773 | 9.608 | 9.740 | 326,261 | +0.04(+0.43%) |
Mar 05, 2012 | 9.591 | 9.723 | 9.575 | 9.698 | 303,892 | +0.13(+1.38%) |
Mar 02, 2012 | 9.979 | 10.10 | 9.558 | 9.566 | 548,489 | -0.40(-4.06%) |