Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.743 | 8.908 | 8.665 | 8.763 | 392,576 | +0.04(+0.43%) |
May 30, 2012 | 8.593 | 8.864 | 8.290 | 8.725 | 151,287 | +0.03(+0.29%) |
May 29, 2012 | 8.681 | 8.776 | 8.580 | 8.700 | 39,181 | +0.08(+0.88%) |
May 25, 2012 | 8.618 | 8.820 | 8.542 | 8.624 | 54,799 | +0.01(+0.07%) |
May 24, 2012 | 8.492 | 8.618 | 8.454 | 8.618 | 86,257 | +0.11(+1.26%) |
May 23, 2012 | 8.334 | 8.656 | 8.303 | 8.511 | 258,786 | +0.08(+0.90%) |
May 22, 2012 | 8.624 | 8.934 | 8.322 | 8.435 | 83,765 | -0.15(-1.76%) |
May 21, 2012 | 8.183 | 8.883 | 8.183 | 8.587 | 111,162 | +0.41(+5.02%) |
May 18, 2012 | 8.404 | 8.517 | 8.088 | 8.177 | 181,709 | -0.26(-3.07%) |
May 17, 2012 | 8.517 | 8.669 | 8.391 | 8.435 | 156,033 | -0.14(-1.62%) |
May 16, 2012 | 8.706 | 8.946 | 8.531 | 8.574 | 79,841 | -0.13(-1.52%) |
May 15, 2012 | 8.845 | 8.984 | 8.656 | 8.706 | 72,752 | -0.16(-1.78%) |
May 14, 2012 | 8.845 | 9.079 | 8.845 | 8.864 | 42,383 | -0.11(-1.20%) |
May 11, 2012 | 8.953 | 9.017 | 8.833 | 8.971 | 55,908 | -0.04(-0.42%) |
May 10, 2012 | 9.104 | 9.217 | 8.889 | 9.009 | 81,833 | -0.01(-0.14%) |
May 09, 2012 | 9.135 | 9.211 | 8.889 | 9.022 | 78,397 | -0.22(-2.39%) |
May 08, 2012 | 9.085 | 9.502 | 9.016 | 9.243 | 270,716 | +0.11(+1.24%) |
May 07, 2012 | 9.135 | 9.318 | 9.098 | 9.129 | 56,064 | -0.04(-0.41%) |
May 04, 2012 | 9.325 | 9.407 | 9.079 | 9.167 | 215,292 | -0.28(-2.94%) |
May 03, 2012 | 9.262 | 9.508 | 9.262 | 9.445 | 225,056 | +0.19(+2.04%) |
May 02, 2012 | 8.883 | 9.369 | 8.612 | 9.255 | 113,529 | +0.31(+3.46%) |
May 01, 2012 | 9.123 | 9.375 | 8.934 | 8.946 | 105,413 | -0.20(-2.21%) |
Apr 30, 2012 | 9.464 | 9.464 | 9.085 | 9.148 | 161,611 | -0.31(-3.27%) |
Apr 27, 2012 | 9.331 | 9.514 | 9.281 | 9.457 | 59,180 | +0.18(+1.97%) |
Apr 26, 2012 | 9.217 | 9.511 | 9.091 | 9.274 | 145,084 | +0.06(+0.68%) |
Apr 25, 2012 | 9.098 | 9.262 | 9.041 | 9.211 | 88,653 | +0.19(+2.10%) |
Apr 24, 2012 | 8.934 | 9.072 | 8.896 | 9.022 | 99,384 | +0.09(+1.06%) |
Apr 23, 2012 | 8.953 | 9.091 | 8.873 | 8.927 | 157,434 | -0.15(-1.60%) |
Apr 20, 2012 | 8.990 | 9.129 | 8.833 | 9.072 | 115,443 | +0.34(+3.90%) |
Apr 19, 2012 | 8.858 | 8.896 | 8.688 | 8.732 | 68,909 | -0.10(-1.14%) |
Apr 18, 2012 | 8.795 | 8.995 | 8.782 | 8.833 | 75,292 | -0.03(-0.28%) |
Apr 17, 2012 | 8.530 | 8.990 | 8.460 | 8.858 | 50,063 | +0.40(+4.70%) |
Apr 16, 2012 | 8.580 | 8.580 | 8.315 | 8.460 | 91,313 | -0.06(-0.67%) |
Apr 13, 2012 | 8.776 | 8.776 | 8.334 | 8.517 | 134,204 | -0.26(-2.95%) |
Apr 12, 2012 | 8.839 | 8.896 | 8.776 | 8.776 | 188,956 | -0.07(-0.78%) |
Apr 11, 2012 | 8.788 | 8.940 | 8.498 | 8.845 | 165,212 | +0.10(+1.15%) |
Apr 10, 2012 | 8.953 | 8.953 | 8.195 | 8.744 | 136,391 | -0.18(-2.05%) |
Apr 09, 2012 | 9.091 | 9.192 | 8.921 | 8.927 | 73,260 | -0.32(-3.48%) |
Apr 05, 2012 | 9.249 | 9.306 | 9.130 | 9.249 | 29,513 | -0.01(-0.14%) |
Apr 04, 2012 | 9.148 | 9.337 | 9.148 | 9.262 | 60,527 | +0.04(+0.48%) |
Apr 03, 2012 | 9.438 | 9.445 | 9.186 | 9.217 | 118,864 | -0.25(-2.60%) |
Apr 02, 2012 | 9.281 | 9.464 | 9.236 | 9.464 | 65,525 | +0.19(+2.04%) |
Mar 30, 2012 | 9.312 | 9.337 | 9.186 | 9.274 | 68,368 | +0.03(+0.27%) |
Mar 29, 2012 | 9.274 | 9.363 | 9.117 | 9.249 | 77,978 | -0.07(-0.74%) |
Mar 28, 2012 | 9.508 | 9.508 | 9.281 | 9.318 | 67,336 | -0.14(-1.47%) |
Mar 27, 2012 | 9.489 | 9.552 | 9.255 | 9.457 | 195,732 | -0.01(-0.07%) |
Mar 26, 2012 | 9.451 | 9.634 | 9.300 | 9.464 | 186,171 | +0.06(+0.60%) |
Mar 23, 2012 | 9.003 | 9.407 | 8.990 | 9.407 | 208,242 | +0.35(+3.83%) |
Mar 22, 2012 | 9.287 | 9.356 | 8.959 | 9.060 | 370,159 | -0.29(-3.10%) |
Mar 21, 2012 | 9.236 | 9.375 | 9.217 | 9.350 | 135,529 | +0.16(+1.79%) |
Mar 20, 2012 | 9.236 | 9.236 | 8.990 | 9.186 | 134,965 | -0.09(-1.02%) |
Mar 19, 2012 | 9.016 | 9.432 | 8.877 | 9.281 | 100,950 | +0.27(+3.01%) |
Mar 16, 2012 | 9.230 | 9.230 | 8.839 | 9.009 | 186,102 | -0.21(-2.33%) |
Mar 15, 2012 | 8.814 | 9.224 | 8.688 | 9.224 | 71,895 | +0.39(+4.43%) |
Mar 14, 2012 | 8.826 | 8.864 | 8.694 | 8.833 | 157,452 | -0.02(-0.21%) |
Mar 13, 2012 | 8.618 | 8.858 | 8.568 | 8.852 | 136,014 | +0.25(+2.93%) |
Mar 12, 2012 | 8.650 | 8.757 | 8.549 | 8.599 | 190,593 | -0.08(-0.87%) |
Mar 09, 2012 | 8.492 | 8.801 | 8.391 | 8.675 | 194,865 | +0.19(+2.23%) |
Mar 08, 2012 | 8.088 | 8.662 | 8.044 | 8.486 | 245,763 | +0.42(+5.16%) |
Mar 07, 2012 | 7.990 | 8.164 | 7.814 | 8.069 | 123,313 | +0.09(+1.11%) |
Mar 06, 2012 | 7.874 | 8.076 | 7.792 | 7.981 | 160,972 | +0.11(+1.36%) |
Mar 05, 2012 | 8.151 | 8.151 | 7.874 | 7.874 | 48,048 | -0.31(-3.78%) |
Mar 02, 2012 | 8.221 | 8.271 | 8.050 | 8.183 | 84,971 | -0.03(-0.31%) |