Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.205 | 8.279 | 8.116 | 8.230 | 1,255,887 | +0.01(+0.10%) |
May 30, 2012 | 8.246 | 8.303 | 8.189 | 8.222 | 612,867 | -0.12(-1.47%) |
May 29, 2012 | 8.393 | 8.426 | 8.238 | 8.344 | 729,255 | +0.01(+0.10%) |
May 25, 2012 | 8.377 | 8.442 | 8.279 | 8.336 | 506,013 | -0.07(-0.87%) |
May 24, 2012 | 8.417 | 8.434 | 8.246 | 8.409 | 451,357 | +0.01(+0.10%) |
May 23, 2012 | 8.214 | 8.466 | 8.197 | 8.401 | 491,437 | +0.06(+0.68%) |
May 22, 2012 | 8.328 | 8.466 | 8.262 | 8.344 | 539,764 | +0.02(+0.29%) |
May 21, 2012 | 8.279 | 8.426 | 8.238 | 8.320 | 472,848 | +0.11(+1.39%) |
May 18, 2012 | 8.279 | 8.360 | 8.181 | 8.205 | 741,726 | -0.03(-0.40%) |
May 17, 2012 | 8.271 | 8.336 | 8.173 | 8.238 | 421,404 | -0.04(-0.49%) |
May 16, 2012 | 8.450 | 8.532 | 8.246 | 8.279 | 386,879 | -0.17(-2.03%) |
May 15, 2012 | 8.466 | 8.629 | 8.385 | 8.450 | 584,020 | -0.04(-0.48%) |
May 14, 2012 | 8.426 | 8.572 | 8.401 | 8.491 | 550,725 | -0.07(-0.76%) |
May 11, 2012 | 8.515 | 8.670 | 8.466 | 8.556 | 341,043 | -0.08(-0.94%) |
May 10, 2012 | 8.572 | 8.695 | 8.556 | 8.638 | 425,216 | +0.15(+1.83%) |
May 09, 2012 | 8.458 | 8.548 | 8.385 | 8.483 | 516,209 | -0.09(-1.05%) |
May 08, 2012 | 8.515 | 8.629 | 8.450 | 8.572 | 583,169 | -0.03(-0.38%) |
May 07, 2012 | 8.483 | 8.760 | 8.483 | 8.605 | 765,838 | +0.07(+0.76%) |
May 04, 2012 | 8.589 | 8.670 | 8.426 | 8.540 | 783,822 | -0.09(-1.04%) |
May 03, 2012 | 9.258 | 9.266 | 8.572 | 8.629 | 1,010,708 | -0.02(-0.28%) |
May 02, 2012 | 8.556 | 8.719 | 8.523 | 8.654 | 625,423 | -0.01(-0.09%) |
May 01, 2012 | 8.670 | 8.874 | 8.654 | 8.662 | 494,567 | -0.02(-0.28%) |
Apr 30, 2012 | 8.923 | 8.956 | 8.678 | 8.687 | 514,182 | -0.24(-2.74%) |
Apr 27, 2012 | 8.899 | 8.939 | 8.727 | 8.931 | 434,910 | +0.02(+0.18%) |
Apr 26, 2012 | 8.784 | 8.997 | 8.687 | 8.915 | 791,031 | +0.02(+0.28%) |
Apr 25, 2012 | 9.152 | 9.323 | 8.605 | 8.890 | 1,576,173 | -0.37(-3.96%) |
Apr 24, 2012 | 9.298 | 9.461 | 9.168 | 9.258 | 682,944 | -0.01(-0.09%) |
Apr 23, 2012 | 9.070 | 9.282 | 9.005 | 9.266 | 702,237 | +0.01(+0.09%) |
Apr 20, 2012 | 9.445 | 9.445 | 9.200 | 9.258 | 957,917 | +0.00(+0.00%) |
Apr 19, 2012 | 9.339 | 9.445 | 9.161 | 9.258 | 1,038,148 | -0.03(-0.35%) |
Apr 18, 2012 | 9.396 | 9.429 | 9.209 | 9.290 | 411,450 | -0.16(-1.73%) |
Apr 17, 2012 | 9.298 | 9.535 | 9.298 | 9.453 | 434,423 | +0.23(+2.48%) |
Apr 16, 2012 | 9.225 | 9.306 | 9.111 | 9.225 | 627,459 | +0.04(+0.49%) |
Apr 13, 2012 | 9.502 | 9.543 | 9.160 | 9.180 | 432,502 | -0.39(-4.05%) |
Apr 12, 2012 | 9.429 | 9.625 | 9.429 | 9.567 | 348,943 | +0.15(+1.65%) |
Apr 11, 2012 | 9.355 | 9.412 | 9.282 | 9.412 | 525,938 | +0.19(+2.03%) |
Apr 10, 2012 | 9.380 | 9.470 | 9.135 | 9.225 | 467,591 | -0.15(-1.65%) |
Apr 09, 2012 | 9.519 | 9.584 | 9.364 | 9.380 | 433,501 | -0.25(-2.62%) |
Apr 05, 2012 | 9.592 | 9.763 | 9.592 | 9.633 | 312,325 | -0.04(-0.42%) |
Apr 04, 2012 | 9.706 | 9.877 | 9.527 | 9.674 | 532,215 | -0.21(-2.15%) |
Apr 03, 2012 | 9.983 | 9.992 | 9.755 | 9.886 | 750,524 | -0.10(-0.98%) |
Apr 02, 2012 | 9.706 | 9.983 | 9.682 | 9.983 | 635,838 | +0.21(+2.17%) |
Mar 30, 2012 | 10.08 | 10.11 | 9.738 | 9.771 | 846,540 | -0.21(-2.12%) |
Mar 29, 2012 | 9.959 | 10.05 | 9.747 | 9.983 | 426,824 | -0.09(-0.89%) |
Mar 28, 2012 | 9.975 | 10.15 | 9.951 | 10.07 | 337,171 | +0.13(+1.31%) |
Mar 27, 2012 | 10.06 | 10.10 | 9.935 | 9.943 | 357,178 | -0.09(-0.89%) |
Mar 26, 2012 | 9.975 | 10.08 | 9.837 | 10.03 | 582,265 | +0.17(+1.74%) |
Mar 23, 2012 | 9.739 | 9.902 | 9.612 | 9.861 | 582,016 | +0.12(+1.26%) |
Mar 22, 2012 | 9.902 | 9.902 | 9.657 | 9.739 | 484,164 | -0.29(-2.93%) |
Mar 21, 2012 | 10.23 | 10.29 | 10.02 | 10.03 | 444,972 | -0.14(-1.36%) |
Mar 20, 2012 | 10.19 | 10.29 | 10.05 | 10.17 | 280,770 | -0.11(-1.11%) |
Mar 19, 2012 | 10.19 | 10.49 | 10.03 | 10.29 | 313,000 | +0.11(+1.04%) |
Mar 16, 2012 | 10.13 | 10.28 | 9.984 | 10.18 | 1,294,742 | +0.09(+0.89%) |
Mar 15, 2012 | 9.861 | 10.14 | 9.772 | 10.09 | 429,612 | +0.25(+2.57%) |
Mar 14, 2012 | 9.829 | 9.967 | 9.674 | 9.837 | 359,670 | -0.02(-0.25%) |
Mar 13, 2012 | 9.503 | 9.894 | 9.462 | 9.861 | 410,355 | +0.49(+5.22%) |
Mar 12, 2012 | 9.429 | 9.446 | 9.299 | 9.372 | 176,289 | -0.07(-0.78%) |
Mar 09, 2012 | 9.193 | 9.552 | 9.169 | 9.446 | 334,661 | +0.25(+2.75%) |
Mar 08, 2012 | 9.063 | 9.226 | 8.932 | 9.193 | 339,975 | +0.24(+2.73%) |
Mar 07, 2012 | 8.859 | 9.038 | 8.802 | 8.949 | 289,587 | +0.15(+1.67%) |
Mar 06, 2012 | 9.120 | 9.169 | 8.753 | 8.802 | 474,675 | -0.48(-5.18%) |
Mar 05, 2012 | 9.136 | 9.283 | 9.006 | 9.283 | 276,460 | +0.10(+1.06%) |
Mar 02, 2012 | 9.454 | 9.495 | 9.169 | 9.185 | 485,527 | -0.27(-2.84%) |