Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.034 | 9.169 | 8.977 | 9.126 | 2,922,487 | +0.13(+1.40%) |
May 30, 2012 | 9.007 | 9.050 | 8.979 | 9.000 | 2,075,967 | -0.09(-0.96%) |
May 29, 2012 | 9.041 | 9.096 | 9.016 | 9.087 | 1,873,234 | +0.09(+0.99%) |
May 25, 2012 | 8.998 | 9.043 | 8.950 | 8.998 | 2,326,415 | -0.01(-0.08%) |
May 24, 2012 | 9.151 | 9.151 | 8.957 | 9.005 | 2,508,869 | -0.14(-1.50%) |
May 23, 2012 | 9.151 | 9.167 | 9.039 | 9.142 | 2,293,286 | -0.08(-0.92%) |
May 22, 2012 | 9.197 | 9.226 | 9.166 | 9.226 | 2,263,894 | +0.00(+0.05%) |
May 21, 2012 | 9.117 | 9.224 | 9.105 | 9.222 | 1,556,634 | +0.12(+1.36%) |
May 18, 2012 | 9.245 | 9.247 | 9.053 | 9.098 | 3,022,721 | -0.10(-1.12%) |
May 17, 2012 | 9.242 | 9.261 | 9.183 | 9.201 | 3,997,087 | -0.05(-0.57%) |
May 16, 2012 | 9.272 | 9.309 | 9.204 | 9.254 | 2,859,171 | -0.00(-0.05%) |
May 15, 2012 | 9.204 | 9.323 | 9.165 | 9.258 | 2,648,042 | +0.04(+0.45%) |
May 14, 2012 | 9.231 | 9.256 | 9.174 | 9.217 | 1,424,884 | -0.06(-0.62%) |
May 11, 2012 | 9.279 | 9.398 | 9.268 | 9.275 | 1,644,948 | +0.00(+0.02%) |
May 10, 2012 | 9.284 | 9.307 | 9.210 | 9.272 | 2,234,770 | +0.06(+0.70%) |
May 09, 2012 | 9.210 | 9.263 | 9.140 | 9.208 | 3,081,657 | -0.07(-0.79%) |
May 08, 2012 | 9.371 | 9.423 | 9.224 | 9.281 | 2,743,813 | -0.13(-1.39%) |
May 07, 2012 | 9.272 | 9.415 | 9.258 | 9.412 | 2,408,989 | +0.13(+1.38%) |
May 04, 2012 | 9.279 | 9.311 | 9.226 | 9.284 | 1,969,679 | -0.05(-0.51%) |
May 03, 2012 | 9.380 | 9.380 | 9.238 | 9.332 | 2,486,647 | -0.00(-0.05%) |
May 02, 2012 | 9.238 | 9.359 | 9.185 | 9.336 | 2,556,200 | +0.05(+0.59%) |
May 01, 2012 | 9.247 | 9.307 | 9.231 | 9.281 | 2,425,167 | +0.01(+0.10%) |
Apr 30, 2012 | 9.263 | 9.291 | 9.204 | 9.272 | 2,092,546 | -0.04(-0.44%) |
Apr 27, 2012 | 9.217 | 9.320 | 9.172 | 9.313 | 3,537,556 | +0.14(+1.52%) |
Apr 26, 2012 | 9.199 | 9.210 | 9.149 | 9.174 | 2,630,417 | -0.01(-0.15%) |
Apr 25, 2012 | 9.252 | 9.252 | 9.153 | 9.188 | 3,098,105 | -0.02(-0.17%) |
Apr 24, 2012 | 9.162 | 9.222 | 9.158 | 9.204 | 2,217,119 | +0.05(+0.52%) |
Apr 23, 2012 | 9.160 | 9.167 | 9.101 | 9.156 | 3,487,174 | -0.07(-0.72%) |
Apr 20, 2012 | 9.215 | 9.254 | 9.197 | 9.222 | 1,895,999 | +0.05(+0.55%) |
Apr 19, 2012 | 9.204 | 9.247 | 9.144 | 9.172 | 1,754,790 | -0.03(-0.37%) |
Apr 18, 2012 | 9.222 | 9.295 | 9.181 | 9.206 | 1,960,700 | -0.01(-0.10%) |
Apr 17, 2012 | 9.190 | 9.271 | 9.176 | 9.215 | 1,570,429 | +0.11(+1.18%) |
Apr 16, 2012 | 9.114 | 9.156 | 9.082 | 9.108 | 2,074,424 | +0.03(+0.35%) |
Apr 13, 2012 | 9.162 | 9.181 | 9.069 | 9.075 | 2,044,718 | -0.08(-0.92%) |
Apr 12, 2012 | 9.135 | 9.188 | 9.082 | 9.160 | 1,969,744 | +0.08(+0.88%) |
Apr 11, 2012 | 9.021 | 9.135 | 8.993 | 9.080 | 2,229,494 | +0.09(+1.04%) |
Apr 10, 2012 | 9.156 | 9.156 | 8.973 | 8.986 | 2,826,707 | -0.21(-2.29%) |
Apr 09, 2012 | 9.174 | 9.215 | 9.153 | 9.197 | 1,453,095 | -0.07(-0.74%) |
Apr 05, 2012 | 9.263 | 9.276 | 9.224 | 9.265 | 1,925,041 | +0.04(+0.40%) |
Apr 04, 2012 | 9.236 | 9.270 | 9.190 | 9.229 | 2,363,316 | -0.03(-0.37%) |
Apr 03, 2012 | 9.268 | 9.345 | 9.245 | 9.263 | 2,601,852 | -0.01(-0.15%) |
Apr 02, 2012 | 9.181 | 9.286 | 9.167 | 9.277 | 2,026,612 | +0.11(+1.22%) |
Mar 30, 2012 | 9.176 | 9.194 | 9.137 | 9.165 | 1,509,946 | -0.01(-0.12%) |
Mar 29, 2012 | 9.117 | 9.185 | 9.044 | 9.176 | 3,898,938 | +0.03(+0.28%) |
Mar 28, 2012 | 9.144 | 9.236 | 9.080 | 9.151 | 2,538,689 | +0.02(+0.18%) |
Mar 27, 2012 | 9.238 | 9.249 | 9.135 | 9.135 | 2,285,177 | -0.09(-0.99%) |
Mar 26, 2012 | 9.222 | 9.288 | 9.188 | 9.226 | 2,833,548 | +0.06(+0.62%) |
Mar 23, 2012 | 9.140 | 9.190 | 9.124 | 9.169 | 2,412,049 | +0.02(+0.18%) |
Mar 22, 2012 | 9.119 | 9.183 | 9.117 | 9.153 | 3,751,325 | -0.06(-0.67%) |
Mar 21, 2012 | 9.137 | 9.231 | 9.126 | 9.215 | 3,989,420 | +0.10(+1.10%) |
Mar 20, 2012 | 9.130 | 9.176 | 9.037 | 9.114 | 6,124,275 | -0.05(-0.52%) |
Mar 19, 2012 | 9.156 | 9.245 | 9.140 | 9.162 | 3,776,665 | -0.00(-0.02%) |
Mar 16, 2012 | 9.258 | 9.258 | 9.151 | 9.165 | 3,526,851 | -0.07(-0.79%) |
Mar 15, 2012 | 9.197 | 9.339 | 9.151 | 9.238 | 4,111,506 | -0.02(-0.25%) |
Mar 14, 2012 | 9.444 | 9.480 | 9.220 | 9.261 | 3,136,422 | -0.18(-1.89%) |
Mar 13, 2012 | 9.512 | 9.512 | 9.403 | 9.439 | 2,798,989 | +0.09(+0.95%) |
Mar 12, 2012 | 9.330 | 9.374 | 9.311 | 9.350 | 2,632,354 | +0.01(+0.07%) |
Mar 09, 2012 | 9.335 | 9.375 | 9.301 | 9.343 | 3,007,885 | +0.04(+0.46%) |
Mar 08, 2012 | 9.270 | 9.366 | 9.254 | 9.301 | 3,265,032 | +0.12(+1.31%) |
Mar 07, 2012 | 9.123 | 9.219 | 9.072 | 9.181 | 2,303,175 | +0.06(+0.66%) |
Mar 06, 2012 | 9.138 | 9.183 | 9.080 | 9.121 | 2,332,022 | -0.07(-0.75%) |
Mar 05, 2012 | 9.150 | 9.214 | 9.103 | 9.190 | 2,465,552 | +0.02(+0.27%) |
Mar 02, 2012 | 9.185 | 9.185 | 9.129 | 9.165 | 3,019,696 | -0.02(-0.17%) |