Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.602 | 9.827 | 9.602 | 9.737 | 806,646 | +0.14(+1.41%) |
May 30, 2012 | 9.555 | 9.700 | 9.500 | 9.602 | 299,085 | -0.04(-0.41%) |
May 29, 2012 | 9.600 | 9.715 | 9.452 | 9.642 | 178,023 | +0.08(+0.78%) |
May 25, 2012 | 9.530 | 9.660 | 9.467 | 9.567 | 216,493 | +0.02(+0.18%) |
May 24, 2012 | 9.500 | 9.572 | 9.367 | 9.550 | 215,386 | +0.04(+0.37%) |
May 23, 2012 | 9.407 | 9.565 | 9.317 | 9.515 | 243,007 | -0.01(-0.05%) |
May 22, 2012 | 9.767 | 9.812 | 9.482 | 9.520 | 379,669 | -0.23(-2.38%) |
May 21, 2012 | 9.635 | 9.762 | 9.510 | 9.752 | 470,126 | +0.12(+1.25%) |
May 18, 2012 | 9.730 | 9.800 | 9.515 | 9.632 | 465,487 | -0.12(-1.18%) |
May 17, 2012 | 9.725 | 9.877 | 9.680 | 9.747 | 461,148 | +0.00(+0.05%) |
May 16, 2012 | 9.692 | 9.765 | 9.657 | 9.742 | 185,693 | +0.10(+1.01%) |
May 15, 2012 | 9.580 | 9.740 | 9.442 | 9.645 | 246,382 | +0.07(+0.70%) |
May 14, 2012 | 9.645 | 9.757 | 9.502 | 9.577 | 403,671 | -0.21(-2.10%) |
May 11, 2012 | 9.577 | 9.859 | 9.577 | 9.782 | 849,663 | +0.11(+1.14%) |
May 10, 2012 | 9.732 | 9.769 | 9.585 | 9.672 | 381,140 | +0.04(+0.36%) |
May 09, 2012 | 9.562 | 9.725 | 9.536 | 9.637 | 299,329 | -0.05(-0.52%) |
May 08, 2012 | 9.527 | 9.715 | 9.497 | 9.687 | 272,843 | +0.06(+0.65%) |
May 07, 2012 | 9.417 | 9.685 | 9.362 | 9.625 | 261,070 | +0.18(+1.93%) |
May 04, 2012 | 9.522 | 9.522 | 9.267 | 9.442 | 398,884 | -0.16(-1.64%) |
May 03, 2012 | 9.690 | 9.690 | 9.485 | 9.600 | 274,287 | -0.14(-1.39%) |
May 02, 2012 | 9.550 | 9.735 | 9.451 | 9.735 | 228,246 | +0.10(+0.99%) |
May 01, 2012 | 9.732 | 9.830 | 9.515 | 9.640 | 406,518 | -0.11(-1.13%) |
Apr 30, 2012 | 9.855 | 9.910 | 9.725 | 9.750 | 235,733 | -0.14(-1.44%) |
Apr 27, 2012 | 9.707 | 9.930 | 9.677 | 9.892 | 253,700 | +0.14(+1.41%) |
Apr 26, 2012 | 9.785 | 9.795 | 9.675 | 9.755 | 262,246 | -0.08(-0.84%) |
Apr 25, 2012 | 9.615 | 9.857 | 9.615 | 9.837 | 403,523 | +0.32(+3.31%) |
Apr 24, 2012 | 9.355 | 9.602 | 9.355 | 9.522 | 300,308 | +0.20(+2.12%) |
Apr 23, 2012 | 9.335 | 9.480 | 9.282 | 9.325 | 239,072 | -0.19(-2.00%) |
Apr 20, 2012 | 9.705 | 9.710 | 9.455 | 9.515 | 461,812 | +0.03(+0.26%) |
Apr 19, 2012 | 9.612 | 9.695 | 9.386 | 9.490 | 317,392 | -0.09(-0.94%) |
Apr 18, 2012 | 9.635 | 9.750 | 9.517 | 9.580 | 338,515 | -0.11(-1.14%) |
Apr 17, 2012 | 9.510 | 9.785 | 9.510 | 9.690 | 544,147 | +0.28(+2.92%) |
Apr 16, 2012 | 9.407 | 9.507 | 9.257 | 9.415 | 227,667 | +0.04(+0.43%) |
Apr 13, 2012 | 9.505 | 9.580 | 9.302 | 9.375 | 334,220 | -0.21(-2.17%) |
Apr 12, 2012 | 9.425 | 9.637 | 9.425 | 9.582 | 383,696 | +0.16(+1.67%) |
Apr 11, 2012 | 9.187 | 9.427 | 9.165 | 9.425 | 623,252 | +0.31(+3.43%) |
Apr 10, 2012 | 9.407 | 9.410 | 9.062 | 9.112 | 552,265 | -0.27(-2.85%) |
Apr 09, 2012 | 9.430 | 9.565 | 9.332 | 9.380 | 325,670 | -0.21(-2.14%) |
Apr 05, 2012 | 9.622 | 9.762 | 9.572 | 9.585 | 398,852 | -0.12(-1.19%) |
Apr 04, 2012 | 9.812 | 9.812 | 9.615 | 9.700 | 377,253 | -0.20(-2.00%) |
Apr 03, 2012 | 9.882 | 10.00 | 9.835 | 9.897 | 316,368 | -0.04(-0.43%) |
Apr 02, 2012 | 9.710 | 9.940 | 9.687 | 9.940 | 381,172 | +0.17(+1.74%) |
Mar 30, 2012 | 10.01 | 10.01 | 9.762 | 9.770 | 400,787 | -0.20(-2.03%) |
Mar 29, 2012 | 9.822 | 10.00 | 9.753 | 9.972 | 445,368 | +0.11(+1.06%) |
Mar 28, 2012 | 9.915 | 10.04 | 9.830 | 9.867 | 1,054,132 | -0.06(-0.55%) |
Mar 27, 2012 | 9.540 | 10.19 | 9.327 | 9.922 | 1,019,377 | +0.30(+3.15%) |
Mar 26, 2012 | 9.397 | 9.712 | 9.397 | 9.620 | 891,757 | +0.33(+3.55%) |
Mar 23, 2012 | 9.027 | 9.345 | 9.010 | 9.290 | 430,460 | +0.28(+3.11%) |
Mar 22, 2012 | 9.137 | 9.172 | 8.890 | 9.010 | 462,900 | -0.23(-2.46%) |
Mar 21, 2012 | 9.202 | 9.307 | 9.157 | 9.237 | 422,758 | +0.03(+0.33%) |
Mar 20, 2012 | 9.152 | 9.277 | 9.065 | 9.207 | 345,625 | -0.00(-0.03%) |
Mar 19, 2012 | 9.010 | 9.332 | 8.985 | 9.210 | 430,928 | +0.19(+2.05%) |
Mar 16, 2012 | 8.977 | 9.070 | 8.782 | 9.025 | 612,410 | +0.08(+0.84%) |
Mar 15, 2012 | 8.847 | 8.967 | 8.632 | 8.950 | 595,023 | +0.11(+1.22%) |
Mar 14, 2012 | 8.722 | 8.875 | 8.669 | 8.842 | 715,013 | +0.12(+1.41%) |
Mar 13, 2012 | 8.515 | 8.735 | 8.385 | 8.720 | 573,604 | +0.27(+3.23%) |
Mar 12, 2012 | 8.697 | 8.697 | 8.430 | 8.447 | 265,545 | -0.22(-2.54%) |
Mar 09, 2012 | 8.652 | 8.830 | 8.511 | 8.667 | 410,929 | +0.05(+0.52%) |
Mar 08, 2012 | 8.540 | 8.647 | 8.392 | 8.622 | 270,108 | +0.13(+1.56%) |
Mar 07, 2012 | 8.540 | 8.545 | 8.457 | 8.490 | 203,465 | -0.03(-0.35%) |
Mar 06, 2012 | 8.447 | 8.607 | 8.447 | 8.520 | 514,035 | -0.02(-0.23%) |
Mar 05, 2012 | 8.442 | 8.540 | 8.370 | 8.540 | 199,558 | +0.09(+1.04%) |
Mar 02, 2012 | 8.562 | 8.627 | 8.378 | 8.452 | 476,328 | -0.11(-1.29%) |