Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.902 | 7.951 | 7.419 | 7.931 | 6,457 | +0.03(+0.37%) |
May 30, 2012 | 7.852 | 7.902 | 7.753 | 7.902 | 532 | +0.00(+0.00%) |
May 29, 2012 | 7.882 | 8.000 | 7.595 | 7.902 | 27,809 | +0.05(+0.63%) |
May 25, 2012 | 7.902 | 7.902 | 7.704 | 7.852 | 2,588 | -0.08(-1.00%) |
May 24, 2012 | 7.892 | 8.000 | 7.655 | 7.931 | 13,645 | +0.15(+1.90%) |
May 23, 2012 | 7.911 | 8.099 | 7.783 | 7.783 | 16,949 | -0.14(-1.75%) |
May 22, 2012 | 7.872 | 7.931 | 7.506 | 7.921 | 8,771 | +0.03(+0.38%) |
May 21, 2012 | 7.615 | 7.892 | 7.418 | 7.892 | 6,993 | +0.44(+5.97%) |
May 18, 2012 | 7.813 | 7.813 | 7.447 | 7.447 | 2,632 | -0.44(-5.63%) |
May 17, 2012 | 7.566 | 7.892 | 7.418 | 7.892 | 8,527 | +0.38(+4.99%) |
May 16, 2012 | 7.931 | 7.931 | 7.506 | 7.516 | 11,989 | -0.39(-4.88%) |
May 15, 2012 | 9.551 | 9.551 | 7.803 | 7.902 | 71,388 | -2.04(-20.55%) |
May 14, 2012 | 9.966 | 9.976 | 9.877 | 9.946 | 2,986 | -0.00(-0.01%) |
May 11, 2012 | 10.05 | 10.05 | 9.947 | 9.947 | 627 | -0.05(-0.48%) |
May 10, 2012 | 10.06 | 10.21 | 9.887 | 9.995 | 8,050 | -0.13(-1.27%) |
May 09, 2012 | 10.14 | 10.25 | 10.12 | 10.12 | 647 | -0.14(-1.34%) |
May 08, 2012 | 10.03 | 10.26 | 9.887 | 10.26 | 4,629 | +0.16(+1.55%) |
May 07, 2012 | 9.916 | 10.26 | 9.778 | 10.10 | 5,206 | +0.20(+1.99%) |
May 04, 2012 | 10.27 | 10.28 | 9.903 | 9.907 | 11,448 | -0.37(-3.56%) |
May 03, 2012 | 9.946 | 10.42 | 9.908 | 10.27 | 10,735 | +0.32(+3.17%) |
May 02, 2012 | 10.24 | 10.40 | 9.956 | 9.956 | 1,519 | -0.60(-5.71%) |
May 01, 2012 | 10.32 | 10.56 | 9.908 | 10.56 | 11,453 | +0.24(+2.30%) |
Apr 30, 2012 | 10.33 | 10.33 | 10.30 | 10.32 | 449 | +0.19(+1.90%) |
Apr 27, 2012 | 9.877 | 10.41 | 9.867 | 10.13 | 8,834 | +0.01(+0.15%) |
Apr 26, 2012 | 10.53 | 10.53 | 9.897 | 10.11 | 9,103 | -0.37(-3.49%) |
Apr 25, 2012 | 10.64 | 10.66 | 10.48 | 10.48 | 3,866 | -0.15(-1.39%) |
Apr 24, 2012 | 10.61 | 10.64 | 10.52 | 10.63 | 2,829 | -0.01(-0.09%) |
Apr 23, 2012 | 10.49 | 10.86 | 10.44 | 10.64 | 8,640 | +0.17(+1.60%) |
Apr 20, 2012 | 10.58 | 10.65 | 10.47 | 10.47 | 13,150 | +0.07(+0.67%) |
Apr 19, 2012 | 10.81 | 10.81 | 10.40 | 10.40 | 3,717 | -0.46(-4.27%) |
Apr 18, 2012 | 10.62 | 10.86 | 10.37 | 10.86 | 6,522 | +0.00(+0.00%) |
Apr 17, 2012 | 10.72 | 10.86 | 10.37 | 10.86 | 7,208 | +0.18(+1.66%) |
Apr 16, 2012 | 10.18 | 10.72 | 10.18 | 10.69 | 10,919 | +0.76(+7.66%) |
Apr 13, 2012 | 10.19 | 10.47 | 9.926 | 9.926 | 16,426 | -0.27(-2.62%) |
Apr 12, 2012 | 10.40 | 10.40 | 10.07 | 10.19 | 4,191 | -0.27(-2.55%) |
Apr 11, 2012 | 10.35 | 10.46 | 10.35 | 10.46 | 1,370 | +0.22(+2.12%) |
Apr 10, 2012 | 10.02 | 10.24 | 9.926 | 10.24 | 6,379 | +0.32(+3.18%) |
Apr 09, 2012 | 10.20 | 10.36 | 9.887 | 9.926 | 6,069 | -0.54(-5.19%) |
Apr 05, 2012 | 10.53 | 10.53 | 10.08 | 10.47 | 13,986 | -0.05(-0.47%) |
Apr 04, 2012 | 10.25 | 10.52 | 10.25 | 10.52 | 1,357 | +0.25(+2.40%) |
Apr 03, 2012 | 10.43 | 10.52 | 10.12 | 10.27 | 9,577 | -0.11(-1.05%) |
Apr 02, 2012 | 10.14 | 10.38 | 10.07 | 10.38 | 6,945 | +0.31(+3.04%) |
Mar 30, 2012 | 10.12 | 10.36 | 10.07 | 10.07 | 8,835 | -0.13(-1.26%) |
Mar 29, 2012 | 10.15 | 10.20 | 9.986 | 10.20 | 11,238 | +0.08(+0.78%) |
Mar 28, 2012 | 10.06 | 10.12 | 10.06 | 10.12 | 12,683 | +0.03(+0.29%) |
Mar 27, 2012 | 10.03 | 10.32 | 9.986 | 10.09 | 9,142 | -0.16(-1.54%) |
Mar 26, 2012 | 9.995 | 10.35 | 9.995 | 10.25 | 7,620 | +0.35(+3.49%) |
Mar 23, 2012 | 10.05 | 10.05 | 9.739 | 9.907 | 1,310 | -0.09(-0.89%) |
Mar 22, 2012 | 10.01 | 10.06 | 9.986 | 9.995 | 6,390 | -0.04(-0.39%) |
Mar 21, 2012 | 10.37 | 10.37 | 9.986 | 10.04 | 5,214 | -0.27(-2.59%) |
Mar 20, 2012 | 10.15 | 10.51 | 10.15 | 10.30 | 1,989 | +0.13(+1.26%) |
Mar 19, 2012 | 10.08 | 10.24 | 9.729 | 10.17 | 15,014 | +0.20(+1.98%) |
Mar 16, 2012 | 10.35 | 10.36 | 9.976 | 9.976 | 3,882 | +0.04(+0.40%) |
Mar 15, 2012 | 10.38 | 10.57 | 9.903 | 9.936 | 12,736 | -0.41(-4.01%) |
Mar 14, 2012 | 10.43 | 10.43 | 9.956 | 10.35 | 632 | -0.01(-0.10%) |
Mar 12, 2012 | 10.15 | 10.36 | 10.36 | 10.36 | 2,429 | +0.25(+2.52%) |
Mar 09, 2012 | 10.16 | 10.32 | 10.11 | 10.11 | 3,445 | +0.00(+0.02%) |
Mar 08, 2012 | 9.995 | 10.10 | 9.995 | 10.10 | 3,158 | +0.19(+1.89%) |
Mar 07, 2012 | 9.966 | 10.02 | 9.729 | 9.916 | 4,348 | -0.06(-0.59%) |
Mar 06, 2012 | 9.936 | 9.976 | 9.729 | 9.976 | 9,366 | +0.07(+0.75%) |
Mar 05, 2012 | 9.847 | 10.03 | 9.739 | 9.902 | 4,140 | +0.01(+0.15%) |
Mar 02, 2012 | 9.758 | 9.887 | 9.758 | 9.887 | 556 | -0.18(-1.77%) |