Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.210 | 9.420 | 9.000 | 9.040 | 225,437 | -0.15(-1.63%) |
May 30, 2012 | 9.300 | 9.410 | 9.060 | 9.190 | 54,067 | -0.17(-1.82%) |
May 29, 2012 | 9.220 | 9.460 | 9.150 | 9.360 | 55,492 | +0.24(+2.63%) |
May 25, 2012 | 9.380 | 9.540 | 9.080 | 9.120 | 61,474 | -0.23(-2.46%) |
May 24, 2012 | 9.280 | 9.610 | 9.280 | 9.350 | 55,356 | +0.05(+0.54%) |
May 23, 2012 | 9.170 | 9.360 | 9.170 | 9.300 | 30,973 | +0.02(+0.22%) |
May 22, 2012 | 9.500 | 9.700 | 9.190 | 9.280 | 64,957 | -0.55(-5.60%) |
May 21, 2012 | 9.380 | 9.840 | 9.340 | 9.830 | 33,625 | +0.51(+5.47%) |
May 18, 2012 | 9.160 | 9.600 | 9.160 | 9.320 | 59,058 | +0.19(+2.08%) |
May 17, 2012 | 9.320 | 9.390 | 9.130 | 9.130 | 44,230 | -0.15(-1.62%) |
May 16, 2012 | 9.400 | 9.480 | 9.260 | 9.280 | 19,711 | -0.06(-0.64%) |
May 15, 2012 | 9.300 | 9.600 | 9.270 | 9.340 | 34,779 | +0.05(+0.54%) |
May 14, 2012 | 9.290 | 9.460 | 9.260 | 9.290 | 49,782 | -0.11(-1.17%) |
May 11, 2012 | 9.490 | 9.690 | 9.290 | 9.400 | 21,492 | -0.18(-1.88%) |
May 10, 2012 | 9.500 | 9.615 | 9.380 | 9.580 | 42,836 | +0.16(+1.70%) |
May 09, 2012 | 9.430 | 9.560 | 9.370 | 9.420 | 36,760 | -0.14(-1.46%) |
May 08, 2012 | 9.210 | 9.590 | 9.080 | 9.560 | 45,955 | +0.29(+3.13%) |
May 07, 2012 | 9.180 | 9.370 | 9.140 | 9.270 | 18,572 | +0.09(+0.98%) |
May 04, 2012 | 9.120 | 9.240 | 9.030 | 9.180 | 53,445 | +0.03(+0.33%) |
May 03, 2012 | 9.900 | 9.990 | 9.140 | 9.150 | 68,878 | -0.17(-1.82%) |
May 02, 2012 | 9.500 | 9.500 | 9.205 | 9.320 | 32,028 | -0.19(-2.00%) |
May 01, 2012 | 9.840 | 10.05 | 9.500 | 9.510 | 49,249 | -0.34(-3.45%) |
Apr 30, 2012 | 10.02 | 10.04 | 9.810 | 9.850 | 38,368 | -0.22(-2.18%) |
Apr 27, 2012 | 9.970 | 10.20 | 9.920 | 10.07 | 62,221 | +0.10(+1.00%) |
Apr 26, 2012 | 9.970 | 10.00 | 9.860 | 9.970 | 43,657 | +0.00(+0.00%) |
Apr 25, 2012 | 9.740 | 10.00 | 9.430 | 9.970 | 84,295 | +0.37(+3.85%) |
Apr 24, 2012 | 9.370 | 9.610 | 9.350 | 9.600 | 17,769 | +0.26(+2.84%) |
Apr 23, 2012 | 9.160 | 9.430 | 9.160 | 9.335 | 32,795 | +0.04(+0.38%) |
Apr 20, 2012 | 9.390 | 9.590 | 9.235 | 9.300 | 42,995 | +0.05(+0.54%) |
Apr 19, 2012 | 9.290 | 9.380 | 9.080 | 9.250 | 32,910 | -0.09(-0.96%) |
Apr 18, 2012 | 9.270 | 9.360 | 9.260 | 9.340 | 35,658 | -0.01(-0.11%) |
Apr 17, 2012 | 9.460 | 9.590 | 9.320 | 9.350 | 47,973 | -0.04(-0.43%) |
Apr 16, 2012 | 9.330 | 9.550 | 9.200 | 9.390 | 69,760 | +0.11(+1.19%) |
Apr 13, 2012 | 9.120 | 9.310 | 9.040 | 9.280 | 59,328 | +0.13(+1.42%) |
Apr 12, 2012 | 8.910 | 9.270 | 8.700 | 9.150 | 54,927 | +0.21(+2.35%) |
Apr 11, 2012 | 8.360 | 8.980 | 8.360 | 8.940 | 61,536 | +0.66(+7.97%) |
Apr 10, 2012 | 8.620 | 8.680 | 8.280 | 8.280 | 69,589 | -0.33(-3.83%) |
Apr 09, 2012 | 8.640 | 8.860 | 8.580 | 8.610 | 47,077 | -0.21(-2.38%) |
Apr 05, 2012 | 8.820 | 8.940 | 8.800 | 8.820 | 30,082 | -0.02(-0.23%) |
Apr 04, 2012 | 9.230 | 9.330 | 8.812 | 8.840 | 46,347 | -0.50(-5.35%) |
Apr 03, 2012 | 9.490 | 9.550 | 9.300 | 9.340 | 40,576 | -0.14(-1.48%) |
Apr 02, 2012 | 9.240 | 9.600 | 9.240 | 9.480 | 34,337 | +0.23(+2.49%) |
Mar 30, 2012 | 9.520 | 9.520 | 9.200 | 9.250 | 59,401 | -0.21(-2.22%) |
Mar 29, 2012 | 9.390 | 9.500 | 9.280 | 9.460 | 30,389 | -0.14(-1.46%) |
Mar 28, 2012 | 9.390 | 9.610 | 9.300 | 9.600 | 42,113 | +0.21(+2.24%) |
Mar 27, 2012 | 9.600 | 9.680 | 9.380 | 9.390 | 134,565 | -0.01(-0.11%) |
Mar 26, 2012 | 9.360 | 9.470 | 9.360 | 9.400 | 65,050 | +0.16(+1.73%) |
Mar 23, 2012 | 9.100 | 9.400 | 9.100 | 9.240 | 106,093 | +0.12(+1.32%) |
Mar 22, 2012 | 8.960 | 9.130 | 8.850 | 9.120 | 31,210 | +0.05(+0.55%) |
Mar 21, 2012 | 9.020 | 9.240 | 8.960 | 9.070 | 33,676 | +0.08(+0.89%) |
Mar 20, 2012 | 9.200 | 9.230 | 8.930 | 8.990 | 44,910 | -0.30(-3.23%) |
Mar 19, 2012 | 9.250 | 9.560 | 9.250 | 9.290 | 69,386 | +0.04(+0.43%) |
Mar 16, 2012 | 9.150 | 9.300 | 8.971 | 9.250 | 71,956 | +0.10(+1.09%) |
Mar 15, 2012 | 9.210 | 9.280 | 9.090 | 9.150 | 34,176 | +0.02(+0.22%) |
Mar 14, 2012 | 9.300 | 9.400 | 9.100 | 9.130 | 19,604 | -0.19(-2.04%) |
Mar 13, 2012 | 9.150 | 9.360 | 9.010 | 9.320 | 60,521 | +0.26(+2.87%) |
Mar 12, 2012 | 9.190 | 9.190 | 9.020 | 9.060 | 27,167 | -0.13(-1.41%) |
Mar 09, 2012 | 9.020 | 9.400 | 9.020 | 9.190 | 68,100 | +0.16(+1.77%) |
Mar 08, 2012 | 8.840 | 9.088 | 8.760 | 9.030 | 82,229 | +0.21(+2.38%) |
Mar 07, 2012 | 9.030 | 9.100 | 8.670 | 8.820 | 118,355 | -0.15(-1.67%) |
Mar 06, 2012 | 9.000 | 9.160 | 8.960 | 8.970 | 67,052 | -0.16(-1.75%) |
Mar 05, 2012 | 8.770 | 9.150 | 8.770 | 9.130 | 90,408 | +0.36(+4.10%) |
Mar 02, 2012 | 9.050 | 9.250 | 8.730 | 8.770 | 261,236 | -0.28(-3.09%) |