Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.383 | 9.445 | 9.243 | 9.366 | 2,895,167 | -0.00(-0.05%) |
May 30, 2012 | 9.421 | 9.502 | 9.362 | 9.371 | 1,884,532 | -0.13(-1.33%) |
May 29, 2012 | 9.430 | 9.563 | 9.397 | 9.497 | 1,960,847 | +0.13(+1.42%) |
May 25, 2012 | 9.428 | 9.442 | 9.333 | 9.364 | 1,672,468 | -0.10(-1.05%) |
May 24, 2012 | 9.473 | 9.516 | 9.350 | 9.464 | 2,007,315 | -0.02(-0.23%) |
May 23, 2012 | 9.485 | 9.497 | 9.305 | 9.485 | 2,469,756 | -0.08(-0.84%) |
May 22, 2012 | 9.426 | 9.649 | 9.421 | 9.566 | 3,411,561 | +0.07(+0.73%) |
May 21, 2012 | 9.402 | 9.504 | 9.317 | 9.497 | 1,765,980 | +0.19(+2.02%) |
May 18, 2012 | 9.442 | 9.461 | 9.293 | 9.309 | 3,164,392 | -0.04(-0.43%) |
May 17, 2012 | 9.423 | 9.449 | 9.307 | 9.350 | 2,438,489 | -0.04(-0.46%) |
May 16, 2012 | 9.438 | 9.499 | 9.376 | 9.392 | 1,994,517 | -0.05(-0.55%) |
May 15, 2012 | 9.511 | 9.521 | 9.416 | 9.445 | 1,988,316 | -0.07(-0.70%) |
May 14, 2012 | 9.435 | 9.554 | 9.395 | 9.511 | 2,351,755 | -0.04(-0.40%) |
May 11, 2012 | 9.549 | 9.642 | 9.504 | 9.549 | 2,092,710 | +0.06(+0.61%) |
May 10, 2012 | 9.341 | 9.500 | 9.320 | 9.491 | 3,048,338 | +0.19(+2.07%) |
May 09, 2012 | 9.147 | 9.411 | 9.140 | 9.299 | 3,830,528 | -0.02(-0.20%) |
May 08, 2012 | 9.381 | 9.390 | 9.229 | 9.318 | 3,144,706 | -0.10(-1.07%) |
May 07, 2012 | 9.383 | 9.418 | 9.336 | 9.418 | 2,761,016 | +0.01(+0.12%) |
May 04, 2012 | 9.521 | 9.531 | 9.381 | 9.407 | 3,834,951 | -0.17(-1.81%) |
May 03, 2012 | 9.737 | 9.760 | 9.561 | 9.580 | 2,320,514 | -0.15(-1.52%) |
May 02, 2012 | 9.744 | 9.779 | 9.650 | 9.727 | 3,090,122 | -0.08(-0.84%) |
May 01, 2012 | 9.831 | 9.852 | 9.756 | 9.809 | 2,736,108 | -0.00(-0.02%) |
Apr 30, 2012 | 9.613 | 9.817 | 9.592 | 9.812 | 2,805,344 | +0.14(+1.45%) |
Apr 27, 2012 | 9.617 | 9.688 | 9.615 | 9.671 | 1,902,362 | +0.09(+0.90%) |
Apr 26, 2012 | 9.493 | 9.599 | 9.458 | 9.585 | 1,515,154 | +0.12(+1.26%) |
Apr 25, 2012 | 9.343 | 9.465 | 9.311 | 9.465 | 1,981,093 | +0.20(+2.20%) |
Apr 24, 2012 | 9.334 | 9.334 | 9.233 | 9.261 | 1,833,130 | -0.07(-0.75%) |
Apr 23, 2012 | 9.280 | 9.400 | 9.208 | 9.332 | 2,724,342 | -0.01(-0.13%) |
Apr 20, 2012 | 9.292 | 9.383 | 9.268 | 9.343 | 2,510,956 | +0.12(+1.27%) |
Apr 19, 2012 | 9.144 | 9.245 | 9.126 | 9.226 | 1,519,009 | +0.06(+0.66%) |
Apr 18, 2012 | 9.200 | 9.250 | 9.109 | 9.165 | 2,051,524 | -0.04(-0.41%) |
Apr 17, 2012 | 9.133 | 9.306 | 9.119 | 9.203 | 2,802,356 | +0.16(+1.79%) |
Apr 16, 2012 | 9.076 | 9.140 | 9.004 | 9.041 | 1,371,670 | -0.02(-0.21%) |
Apr 13, 2012 | 9.083 | 9.109 | 8.994 | 9.060 | 1,558,048 | -0.05(-0.57%) |
Apr 12, 2012 | 9.093 | 9.139 | 9.032 | 9.111 | 1,889,101 | +0.04(+0.39%) |
Apr 11, 2012 | 8.983 | 9.102 | 8.978 | 9.076 | 1,984,897 | +0.10(+1.12%) |
Apr 10, 2012 | 9.196 | 9.257 | 8.957 | 8.976 | 3,755,187 | -0.29(-3.16%) |
Apr 09, 2012 | 9.182 | 9.315 | 9.144 | 9.268 | 2,458,490 | -0.01(-0.15%) |
Apr 05, 2012 | 9.210 | 9.299 | 9.163 | 9.282 | 1,868,485 | +0.03(+0.35%) |
Apr 04, 2012 | 9.170 | 9.285 | 9.093 | 9.250 | 2,758,403 | +0.00(+0.03%) |
Apr 03, 2012 | 9.224 | 9.299 | 9.184 | 9.247 | 2,166,732 | +0.01(+0.08%) |
Apr 02, 2012 | 9.123 | 9.247 | 9.119 | 9.240 | 1,898,361 | +0.14(+1.54%) |
Mar 30, 2012 | 9.126 | 9.182 | 9.072 | 9.100 | 2,020,635 | -0.01(-0.10%) |
Mar 29, 2012 | 9.147 | 9.147 | 9.001 | 9.109 | 5,512,067 | -0.05(-0.59%) |
Mar 28, 2012 | 9.055 | 9.163 | 9.006 | 9.163 | 3,299,768 | +0.11(+1.27%) |
Mar 27, 2012 | 9.048 | 9.104 | 9.020 | 9.048 | 1,557,993 | +0.02(+0.18%) |
Mar 26, 2012 | 8.901 | 9.039 | 8.882 | 9.032 | 3,125,681 | +0.14(+1.58%) |
Mar 23, 2012 | 8.891 | 8.903 | 8.844 | 8.891 | 2,248,178 | +0.00(+0.05%) |
Mar 22, 2012 | 8.678 | 8.891 | 8.666 | 8.887 | 3,472,762 | +0.09(+1.07%) |
Mar 21, 2012 | 8.716 | 8.814 | 8.624 | 8.793 | 5,766,973 | -0.11(-1.24%) |
Mar 20, 2012 | 8.903 | 8.973 | 8.861 | 8.903 | 2,575,517 | -0.07(-0.78%) |
Mar 19, 2012 | 8.959 | 9.034 | 8.940 | 8.973 | 2,660,678 | -0.01(-0.16%) |
Mar 16, 2012 | 9.065 | 9.083 | 8.966 | 8.987 | 1,830,522 | -0.06(-0.65%) |
Mar 15, 2012 | 8.990 | 9.107 | 8.952 | 9.046 | 1,854,725 | +0.01(+0.08%) |
Mar 14, 2012 | 9.182 | 9.200 | 8.978 | 9.039 | 2,061,540 | -0.14(-1.53%) |
Mar 13, 2012 | 9.151 | 9.179 | 9.100 | 9.179 | 1,614,634 | +0.05(+0.59%) |
Mar 12, 2012 | 9.081 | 9.163 | 9.039 | 9.126 | 1,773,402 | +0.01(+0.08%) |
Mar 09, 2012 | 9.072 | 9.137 | 9.067 | 9.119 | 2,085,704 | +0.07(+0.83%) |
Mar 08, 2012 | 8.969 | 9.067 | 8.926 | 9.044 | 1,743,073 | +0.11(+1.29%) |
Mar 07, 2012 | 8.826 | 8.983 | 8.793 | 8.929 | 3,300,374 | +0.08(+0.87%) |
Mar 06, 2012 | 8.926 | 8.976 | 8.842 | 8.851 | 3,244,092 | -0.19(-2.07%) |
Mar 05, 2012 | 8.877 | 9.051 | 8.877 | 9.039 | 2,817,192 | -0.03(-0.34%) |
Mar 02, 2012 | 9.097 | 9.116 | 9.018 | 9.069 | 1,915,913 | -0.02(-0.21%) |