Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.303 | 8.303 | 8.194 | 8.194 | 2,196 | -0.27(-3.18%) |
May 30, 2012 | 8.139 | 8.463 | 8.139 | 8.463 | 5,903 | +0.27(+3.29%) |
May 29, 2012 | 7.728 | 8.463 | 7.728 | 8.194 | 7,458 | -0.11(-1.35%) |
May 25, 2012 | 8.145 | 8.306 | 8.145 | 8.306 | 5,036 | +0.00(+0.00%) |
May 24, 2012 | 8.267 | 8.306 | 8.185 | 8.306 | 5,411 | +0.14(+1.71%) |
May 23, 2012 | 8.042 | 8.195 | 8.006 | 8.167 | 7,641 | +0.13(+1.56%) |
May 22, 2012 | 8.049 | 8.127 | 8.042 | 8.042 | 10,271 | +0.09(+1.08%) |
May 21, 2012 | 7.956 | 8.120 | 7.792 | 7.956 | 3,987 | -0.05(-0.58%) |
May 18, 2012 | 8.018 | 8.018 | 7.613 | 8.002 | 7,554 | +0.44(+5.76%) |
May 17, 2012 | 7.752 | 7.752 | 7.506 | 7.566 | 10,391 | -0.33(-4.21%) |
May 16, 2012 | 8.077 | 8.131 | 7.670 | 7.899 | 21,012 | -0.24(-2.98%) |
May 15, 2012 | 8.517 | 8.517 | 8.142 | 8.142 | 13,290 | +0.00(+0.00%) |
May 14, 2012 | 8.142 | 8.142 | 8.142 | 8.142 | 968 | -0.01(-0.13%) |
May 11, 2012 | 8.092 | 8.220 | 7.934 | 8.153 | 14,370 | -0.07(-0.83%) |
May 10, 2012 | 8.760 | 8.760 | 7.881 | 8.220 | 58,207 | -0.63(-7.16%) |
May 09, 2012 | 9.164 | 9.343 | 8.774 | 8.855 | 24,050 | -0.31(-3.41%) |
May 08, 2012 | 9.739 | 9.739 | 9.153 | 9.167 | 19,115 | -0.39(-4.12%) |
May 07, 2012 | 9.572 | 9.664 | 9.561 | 9.561 | 6,507 | -0.02(-0.19%) |
May 04, 2012 | 9.743 | 9.893 | 9.579 | 9.579 | 2,599 | +0.02(+0.19%) |
May 03, 2012 | 9.693 | 9.982 | 9.561 | 9.561 | 8,125 | -0.48(-4.80%) |
May 02, 2012 | 9.768 | 10.04 | 9.689 | 10.04 | 5,721 | +0.29(+2.93%) |
May 01, 2012 | 9.979 | 10.36 | 9.757 | 9.757 | 5,246 | -0.28(-2.83%) |
Apr 30, 2012 | 10.21 | 10.21 | 9.732 | 10.04 | 6,426 | -0.14(-1.42%) |
Apr 27, 2012 | 10.01 | 10.34 | 10.01 | 10.19 | 6,899 | -0.14(-1.38%) |
Apr 26, 2012 | 10.31 | 10.36 | 10.10 | 10.33 | 9,395 | +0.18(+1.76%) |
Apr 25, 2012 | 10.54 | 10.54 | 10.06 | 10.15 | 7,344 | +0.14(+1.43%) |
Apr 24, 2012 | 9.793 | 10.16 | 9.793 | 10.01 | 13,415 | +0.18(+1.82%) |
Apr 23, 2012 | 9.646 | 9.829 | 9.646 | 9.829 | 8,416 | +0.18(+1.89%) |
Apr 20, 2012 | 9.561 | 9.650 | 9.561 | 9.647 | 2,663 | +0.13(+1.37%) |
Apr 19, 2012 | 9.561 | 9.561 | 9.464 | 9.516 | 4,261 | -0.03(-0.31%) |
Apr 18, 2012 | 9.471 | 9.546 | 9.471 | 9.546 | 1,793 | +0.08(+0.86%) |
Apr 17, 2012 | 9.318 | 9.471 | 9.318 | 9.464 | 4,697 | +0.17(+1.85%) |
Apr 16, 2012 | 9.303 | 9.303 | 9.210 | 9.293 | 1,678 | -0.09(-0.95%) |
Apr 13, 2012 | 9.382 | 9.382 | 9.382 | 9.382 | 1,398 | -0.09(-0.94%) |
Apr 12, 2012 | 9.471 | 9.471 | 9.471 | 9.471 | 3,530 | +0.11(+1.15%) |
Apr 11, 2012 | 9.328 | 9.364 | 9.120 | 9.364 | 1,743 | +0.00(+0.00%) |
Apr 10, 2012 | 9.293 | 9.364 | 9.293 | 9.364 | 6,211 | +0.10(+1.08%) |
Apr 09, 2012 | 9.257 | 9.293 | 9.168 | 9.264 | 14,121 | +0.08(+0.86%) |
Apr 05, 2012 | 9.060 | 9.253 | 8.935 | 9.185 | 9,526 | +0.11(+1.26%) |
Apr 04, 2012 | 9.078 | 9.078 | 9.071 | 9.071 | 559 | +0.08(+0.83%) |
Apr 03, 2012 | 8.967 | 9.021 | 8.967 | 8.996 | 10,097 | +0.07(+0.74%) |
Apr 02, 2012 | 8.925 | 8.930 | 8.925 | 8.930 | 1,035 | +0.00(+0.00%) |
Mar 30, 2012 | 8.978 | 8.982 | 8.930 | 8.930 | 2,649 | -0.01(-0.06%) |
Mar 29, 2012 | 8.928 | 8.982 | 8.877 | 8.936 | 2,797 | +0.06(+0.65%) |
Mar 28, 2012 | 8.832 | 8.910 | 8.824 | 8.878 | 13,060 | +0.05(+0.53%) |
Mar 27, 2012 | 8.799 | 8.832 | 8.799 | 8.832 | 1,401 | +0.04(+0.45%) |
Mar 26, 2012 | 8.796 | 8.799 | 8.792 | 8.792 | 4,616 | -0.14(-1.56%) |
Mar 23, 2012 | 8.710 | 8.971 | 8.710 | 8.932 | 9,456 | -0.03(-0.36%) |
Mar 22, 2012 | 8.839 | 8.978 | 8.839 | 8.964 | 3,357 | +0.17(+1.91%) |
Mar 21, 2012 | 8.798 | 8.798 | 8.796 | 8.796 | 559 | -0.04(-0.45%) |
Mar 20, 2012 | 8.848 | 8.857 | 8.774 | 8.835 | 10,013 | -0.02(-0.24%) |
Mar 19, 2012 | 9.014 | 8.980 | 8.842 | 8.857 | 10,117 | -0.16(-1.74%) |
Mar 16, 2012 | 8.899 | 9.014 | 8.839 | 9.014 | 8,183 | +0.10(+1.12%) |
Mar 15, 2012 | 8.778 | 8.914 | 8.778 | 8.914 | 5,419 | +0.08(+0.95%) |
Mar 14, 2012 | 8.795 | 8.835 | 8.792 | 8.830 | 5,497 | +0.05(+0.55%) |
Mar 13, 2012 | 8.932 | 8.935 | 8.771 | 8.782 | 2,518 | -0.09(-1.05%) |
Mar 12, 2012 | 8.639 | 8.953 | 8.639 | 8.874 | 1,270 | +0.08(+0.85%) |
Mar 09, 2012 | 8.957 | 9.064 | 8.710 | 8.799 | 28,264 | -0.21(-2.30%) |
Mar 08, 2012 | 9.218 | 9.218 | 8.960 | 9.007 | 1,678 | -0.21(-2.29%) |
Mar 07, 2012 | 9.085 | 9.289 | 8.849 | 9.218 | 6,155 | +0.03(+0.35%) |
Mar 06, 2012 | 8.935 | 9.258 | 8.760 | 9.185 | 1,818 | +0.18(+1.98%) |
Mar 05, 2012 | 9.010 | 9.020 | 9.007 | 9.007 | 5,951 | -0.01(-0.08%) |
Mar 02, 2012 | 9.028 | 9.028 | 9.014 | 9.014 | 839 | +0.00(+0.04%) |