Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.610 | 8.760 | 8.490 | 8.710 | 231,644 | +0.10(+1.16%) |
May 30, 2012 | 8.520 | 8.630 | 8.350 | 8.610 | 34,898 | +0.05(+0.58%) |
May 29, 2012 | 8.580 | 8.600 | 8.350 | 8.560 | 71,923 | +0.07(+0.82%) |
May 25, 2012 | 8.390 | 8.690 | 8.390 | 8.490 | 35,185 | +0.07(+0.83%) |
May 24, 2012 | 8.760 | 8.960 | 8.260 | 8.420 | 45,820 | -0.38(-4.32%) |
May 23, 2012 | 8.510 | 8.820 | 8.390 | 8.800 | 42,520 | +0.26(+3.04%) |
May 22, 2012 | 8.600 | 8.740 | 8.450 | 8.540 | 40,586 | -0.20(-2.29%) |
May 21, 2012 | 8.590 | 8.870 | 8.430 | 8.740 | 22,175 | -0.03(-0.29%) |
May 18, 2012 | 9.340 | 9.340 | 8.690 | 8.765 | 87,004 | -0.54(-5.75%) |
May 17, 2012 | 9.500 | 9.540 | 9.270 | 9.300 | 42,505 | -0.22(-2.31%) |
May 16, 2012 | 9.620 | 9.685 | 9.460 | 9.520 | 83,125 | -0.10(-1.04%) |
May 15, 2012 | 9.480 | 9.790 | 9.430 | 9.620 | 105,618 | +0.11(+1.16%) |
May 14, 2012 | 9.290 | 9.590 | 8.990 | 9.510 | 128,141 | -0.47(-4.71%) |
May 11, 2012 | 9.520 | 10.33 | 9.000 | 9.980 | 235,678 | +1.09(+12.26%) |
May 10, 2012 | 8.790 | 8.990 | 8.790 | 8.890 | 103,088 | +0.15(+1.72%) |
May 09, 2012 | 8.760 | 8.780 | 8.620 | 8.740 | 24,128 | -0.10(-1.13%) |
May 08, 2012 | 8.540 | 8.920 | 8.530 | 8.840 | 75,474 | +0.26(+3.03%) |
May 07, 2012 | 8.450 | 8.691 | 8.240 | 8.580 | 75,370 | +0.13(+1.54%) |
May 04, 2012 | 8.730 | 8.730 | 8.450 | 8.450 | 35,564 | -0.29(-3.32%) |
May 03, 2012 | 8.840 | 8.840 | 8.730 | 8.740 | 54,880 | -0.09(-1.02%) |
May 02, 2012 | 8.741 | 8.840 | 8.700 | 8.830 | 22,884 | +0.04(+0.46%) |
May 01, 2012 | 8.820 | 8.860 | 8.700 | 8.790 | 23,560 | -0.01(-0.11%) |
Apr 30, 2012 | 8.910 | 8.910 | 8.730 | 8.800 | 29,397 | -0.09(-1.01%) |
Apr 27, 2012 | 8.840 | 8.950 | 8.790 | 8.890 | 37,204 | +0.05(+0.57%) |
Apr 26, 2012 | 8.870 | 8.990 | 8.790 | 8.840 | 45,232 | -0.01(-0.11%) |
Apr 25, 2012 | 8.870 | 9.000 | 8.770 | 8.850 | 48,530 | +0.02(+0.23%) |
Apr 24, 2012 | 8.910 | 8.920 | 8.680 | 8.830 | 77,091 | -0.07(-0.79%) |
Apr 23, 2012 | 8.790 | 8.900 | 8.690 | 8.900 | 35,792 | +0.00(+0.00%) |
Apr 20, 2012 | 8.970 | 9.100 | 8.860 | 8.900 | 60,799 | -0.02(-0.22%) |
Apr 19, 2012 | 8.754 | 8.990 | 8.700 | 8.920 | 62,158 | +0.15(+1.71%) |
Apr 18, 2012 | 8.890 | 8.920 | 8.760 | 8.770 | 81,276 | -0.13(-1.46%) |
Apr 17, 2012 | 8.970 | 8.980 | 8.850 | 8.900 | 40,577 | -0.04(-0.45%) |
Apr 16, 2012 | 8.950 | 9.000 | 8.840 | 8.940 | 28,635 | +0.05(+0.56%) |
Apr 13, 2012 | 8.950 | 8.950 | 8.800 | 8.890 | 35,486 | -0.08(-0.89%) |
Apr 12, 2012 | 9.030 | 9.120 | 8.960 | 8.970 | 15,041 | -0.03(-0.33%) |
Apr 11, 2012 | 8.980 | 9.130 | 8.920 | 9.000 | 54,680 | +0.10(+1.12%) |
Apr 10, 2012 | 8.990 | 9.000 | 8.830 | 8.900 | 134,505 | -0.10(-1.11%) |
Apr 09, 2012 | 9.050 | 9.050 | 8.940 | 9.000 | 58,532 | -0.17(-1.85%) |
Apr 05, 2012 | 8.920 | 9.200 | 8.920 | 9.170 | 45,968 | +0.16(+1.78%) |
Apr 04, 2012 | 8.990 | 9.080 | 8.940 | 9.010 | 76,011 | -0.05(-0.55%) |
Apr 03, 2012 | 9.160 | 9.280 | 9.010 | 9.060 | 25,955 | -0.12(-1.31%) |
Apr 02, 2012 | 9.020 | 9.240 | 8.950 | 9.180 | 48,614 | +0.14(+1.55%) |
Mar 30, 2012 | 9.200 | 9.230 | 8.940 | 9.040 | 60,302 | -0.12(-1.31%) |
Mar 29, 2012 | 9.050 | 9.197 | 8.870 | 9.160 | 316,677 | +0.05(+0.55%) |
Mar 28, 2012 | 8.960 | 9.140 | 8.800 | 9.110 | 174,486 | +0.11(+1.22%) |
Mar 27, 2012 | 9.210 | 9.250 | 8.820 | 9.000 | 119,677 | -0.22(-2.39%) |
Mar 26, 2012 | 9.240 | 9.277 | 9.140 | 9.220 | 40,957 | +0.03(+0.33%) |
Mar 23, 2012 | 9.161 | 9.360 | 9.150 | 9.190 | 65,888 | +0.00(+0.00%) |
Mar 22, 2012 | 9.470 | 9.500 | 9.140 | 9.190 | 71,068 | -0.35(-3.67%) |
Mar 21, 2012 | 9.230 | 9.600 | 9.230 | 9.540 | 57,916 | +0.32(+3.47%) |
Mar 20, 2012 | 9.390 | 9.480 | 9.020 | 9.220 | 241,102 | -0.23(-2.43%) |
Mar 19, 2012 | 9.320 | 9.526 | 9.190 | 9.450 | 61,828 | +0.10(+1.07%) |
Mar 16, 2012 | 9.200 | 9.370 | 9.151 | 9.350 | 79,812 | +0.17(+1.85%) |
Mar 15, 2012 | 9.140 | 9.250 | 8.965 | 9.180 | 42,883 | +0.16(+1.77%) |
Mar 14, 2012 | 9.110 | 9.219 | 9.020 | 9.020 | 52,371 | -0.13(-1.42%) |
Mar 13, 2012 | 9.360 | 9.400 | 9.110 | 9.150 | 91,517 | -0.13(-1.40%) |
Mar 12, 2012 | 9.460 | 9.480 | 9.270 | 9.280 | 99,886 | -0.21(-2.21%) |
Mar 09, 2012 | 9.370 | 9.780 | 9.290 | 9.490 | 206,057 | +0.08(+0.85%) |
Mar 08, 2012 | 9.010 | 9.480 | 9.010 | 9.410 | 114,988 | +0.43(+4.79%) |
Mar 07, 2012 | 8.890 | 9.015 | 8.830 | 8.980 | 117,902 | +0.02(+0.22%) |
Mar 06, 2012 | 9.000 | 9.000 | 8.860 | 8.960 | 111,034 | -0.12(-1.32%) |
Mar 05, 2012 | 9.000 | 9.130 | 8.860 | 9.080 | 170,005 | +0.05(+0.55%) |
Mar 02, 2012 | 9.350 | 9.409 | 9.010 | 9.030 | 222,790 | -0.40(-4.24%) |