Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.03 | 10.07 | 9.967 | 10.07 | 26,852 | +0.08(+0.76%) |
May 30, 2012 | 10.01 | 10.01 | 9.961 | 9.991 | 26,111 | +0.02(+0.21%) |
May 29, 2012 | 9.979 | 10.03 | 9.955 | 9.970 | 35,220 | -0.01(-0.09%) |
May 25, 2012 | 9.949 | 9.979 | 9.920 | 9.979 | 23,920 | +0.05(+0.47%) |
May 24, 2012 | 9.861 | 9.932 | 9.832 | 9.932 | 59,430 | +0.07(+0.71%) |
May 23, 2012 | 9.809 | 9.861 | 9.809 | 9.861 | 29,792 | -0.00(-0.00%) |
May 22, 2012 | 9.908 | 9.914 | 9.861 | 9.861 | 24,855 | -0.02(-0.24%) |
May 21, 2012 | 9.879 | 9.891 | 9.868 | 9.885 | 12,927 | +0.04(+0.45%) |
May 18, 2012 | 9.856 | 9.885 | 9.785 | 9.841 | 31,676 | -0.01(-0.15%) |
May 17, 2012 | 9.873 | 9.873 | 9.797 | 9.856 | 11,369 | +0.01(+0.12%) |
May 16, 2012 | 9.826 | 9.850 | 9.820 | 9.844 | 23,957 | +0.05(+0.47%) |
May 15, 2012 | 9.814 | 9.820 | 9.779 | 9.798 | 25,056 | +0.01(+0.12%) |
May 14, 2012 | 9.785 | 9.826 | 9.762 | 9.787 | 14,424 | +0.01(+0.14%) |
May 11, 2012 | 9.750 | 9.779 | 9.692 | 9.773 | 36,520 | +0.05(+0.47%) |
May 10, 2012 | 9.727 | 9.733 | 9.686 | 9.727 | 20,093 | +0.03(+0.30%) |
May 09, 2012 | 9.657 | 9.698 | 9.657 | 9.698 | 22,683 | +0.05(+0.48%) |
May 08, 2012 | 9.634 | 9.651 | 9.605 | 9.651 | 26,572 | +0.04(+0.43%) |
May 07, 2012 | 9.657 | 9.663 | 9.605 | 9.611 | 37,873 | -0.02(-0.18%) |
May 04, 2012 | 9.599 | 9.646 | 9.599 | 9.628 | 14,081 | -0.02(-0.24%) |
May 03, 2012 | 9.635 | 9.651 | 9.616 | 9.651 | 20,670 | +0.02(+0.18%) |
May 02, 2012 | 9.634 | 9.692 | 9.593 | 9.634 | 55,555 | -0.06(-0.60%) |
May 01, 2012 | 9.704 | 9.745 | 9.671 | 9.692 | 27,326 | +0.02(+0.24%) |
Apr 30, 2012 | 9.611 | 9.669 | 9.611 | 9.669 | 24,678 | +0.02(+0.24%) |
Apr 27, 2012 | 9.605 | 9.646 | 9.605 | 9.646 | 3,350 | +0.03(+0.30%) |
Apr 26, 2012 | 9.599 | 9.646 | 9.599 | 9.616 | 16,483 | +0.01(+0.13%) |
Apr 25, 2012 | 9.587 | 9.640 | 9.581 | 9.604 | 14,371 | +0.02(+0.23%) |
Apr 24, 2012 | 9.628 | 9.651 | 9.581 | 9.581 | 32,346 | -0.05(-0.49%) |
Apr 23, 2012 | 9.686 | 9.727 | 9.628 | 9.628 | 22,088 | -0.06(-0.60%) |
Apr 20, 2012 | 9.721 | 9.727 | 9.675 | 9.686 | 10,062 | -0.06(-0.66%) |
Apr 19, 2012 | 9.727 | 9.756 | 9.721 | 9.751 | 19,870 | +0.01(+0.06%) |
Apr 18, 2012 | 9.675 | 9.745 | 9.675 | 9.745 | 42,370 | +0.04(+0.36%) |
Apr 17, 2012 | 9.669 | 9.710 | 9.669 | 9.710 | 12,807 | -0.00(-0.00%) |
Apr 16, 2012 | 9.692 | 9.746 | 9.669 | 9.710 | 18,456 | -0.01(-0.06%) |
Apr 13, 2012 | 9.681 | 9.716 | 9.651 | 9.716 | 54,251 | +0.07(+0.69%) |
Apr 12, 2012 | 9.681 | 9.710 | 9.605 | 9.649 | 33,762 | +0.01(+0.09%) |
Apr 11, 2012 | 9.646 | 9.658 | 9.601 | 9.641 | 17,850 | +0.00(+0.00%) |
Apr 10, 2012 | 9.553 | 9.646 | 9.553 | 9.641 | 34,666 | +0.06(+0.67%) |
Apr 09, 2012 | 9.501 | 9.577 | 9.466 | 9.577 | 28,068 | +0.08(+0.86%) |
Apr 05, 2012 | 9.379 | 9.495 | 9.379 | 9.495 | 36,497 | +0.09(+0.93%) |
Apr 04, 2012 | 9.344 | 9.414 | 9.333 | 9.408 | 73,819 | +0.07(+0.75%) |
Apr 03, 2012 | 9.490 | 9.495 | 9.304 | 9.339 | 99,110 | -0.16(-1.65%) |
Apr 02, 2012 | 9.495 | 9.530 | 9.472 | 9.495 | 45,137 | +0.04(+0.43%) |
Mar 30, 2012 | 9.362 | 9.461 | 9.344 | 9.455 | 51,193 | +0.09(+0.99%) |
Mar 29, 2012 | 9.327 | 9.362 | 9.296 | 9.362 | 45,845 | +0.09(+0.94%) |
Mar 28, 2012 | 9.188 | 9.315 | 9.188 | 9.275 | 72,283 | +0.09(+0.95%) |
Mar 27, 2012 | 9.205 | 9.205 | 9.112 | 9.188 | 112,277 | -0.02(-0.19%) |
Mar 26, 2012 | 9.315 | 9.356 | 9.188 | 9.205 | 47,720 | -0.06(-0.63%) |
Mar 23, 2012 | 9.298 | 9.350 | 9.228 | 9.263 | 39,758 | -0.09(-0.93%) |
Mar 22, 2012 | 9.356 | 9.373 | 9.315 | 9.350 | 43,851 | +0.03(+0.31%) |
Mar 21, 2012 | 9.315 | 9.321 | 9.246 | 9.321 | 25,323 | +0.06(+0.63%) |
Mar 20, 2012 | 9.089 | 9.280 | 9.089 | 9.263 | 44,130 | +0.19(+2.05%) |
Mar 19, 2012 | 8.967 | 9.182 | 8.915 | 9.077 | 54,199 | +0.05(+0.58%) |
Mar 16, 2012 | 9.118 | 9.118 | 8.862 | 9.025 | 176,405 | -0.19(-2.02%) |
Mar 15, 2012 | 9.530 | 9.530 | 9.164 | 9.211 | 119,172 | -0.34(-3.53%) |
Mar 14, 2012 | 9.670 | 9.687 | 9.542 | 9.548 | 30,103 | -0.16(-1.62%) |
Mar 13, 2012 | 9.757 | 9.757 | 9.681 | 9.704 | 57,433 | -0.05(-0.49%) |
Mar 12, 2012 | 9.763 | 9.821 | 9.723 | 9.752 | 59,475 | -0.06(-0.65%) |
Mar 09, 2012 | 9.740 | 9.833 | 9.740 | 9.815 | 18,441 | +0.04(+0.41%) |
Mar 08, 2012 | 9.561 | 9.804 | 9.561 | 9.775 | 82,544 | +0.21(+2.17%) |
Mar 07, 2012 | 9.613 | 9.613 | 9.559 | 9.567 | 51,759 | +0.03(+0.30%) |
Mar 06, 2012 | 9.665 | 9.665 | 9.538 | 9.538 | 52,797 | -0.14(-1.43%) |
Mar 05, 2012 | 9.769 | 9.804 | 9.677 | 9.677 | 20,508 | -0.11(-1.14%) |
Mar 02, 2012 | 9.746 | 9.810 | 9.740 | 9.788 | 20,865 | +0.04(+0.38%) |