Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.592 | 8.627 | 8.439 | 8.459 | 13,102,092 | -0.16(-1.87%) |
May 30, 2012 | 8.739 | 8.788 | 8.560 | 8.620 | 7,569,271 | -0.20(-2.30%) |
May 29, 2012 | 8.781 | 8.844 | 8.718 | 8.823 | 7,131,826 | +0.04(+0.48%) |
May 25, 2012 | 8.641 | 8.788 | 8.641 | 8.781 | 6,015,085 | +0.12(+1.37%) |
May 24, 2012 | 8.564 | 8.662 | 8.536 | 8.662 | 8,178,123 | +0.12(+1.39%) |
May 23, 2012 | 8.606 | 8.634 | 8.473 | 8.543 | 11,550,301 | -0.15(-1.69%) |
May 22, 2012 | 8.564 | 8.763 | 8.529 | 8.690 | 9,092,061 | +0.13(+1.55%) |
May 21, 2012 | 8.396 | 8.564 | 8.382 | 8.557 | 7,231,165 | +0.20(+2.34%) |
May 18, 2012 | 8.445 | 8.501 | 8.333 | 8.361 | 8,654,400 | -0.02(-0.25%) |
May 17, 2012 | 8.501 | 8.525 | 8.375 | 8.382 | 5,533,961 | -0.10(-1.24%) |
May 16, 2012 | 8.578 | 8.697 | 8.445 | 8.487 | 9,777,647 | -0.04(-0.49%) |
May 15, 2012 | 8.536 | 8.620 | 8.438 | 8.529 | 13,118,304 | -0.02(-0.25%) |
May 14, 2012 | 8.578 | 8.648 | 8.515 | 8.550 | 5,629,826 | -0.10(-1.13%) |
May 11, 2012 | 8.627 | 8.788 | 8.571 | 8.648 | 10,435,140 | -0.01(-0.08%) |
May 10, 2012 | 8.550 | 8.753 | 8.522 | 8.655 | 9,982,733 | +0.24(+2.83%) |
May 09, 2012 | 8.305 | 8.466 | 8.214 | 8.417 | 11,296,918 | +0.01(+0.17%) |
May 08, 2012 | 8.368 | 8.424 | 8.158 | 8.403 | 13,160,978 | -0.04(-0.50%) |
May 07, 2012 | 8.396 | 8.529 | 8.375 | 8.445 | 6,926,090 | -0.01(-0.08%) |
May 04, 2012 | 8.893 | 8.956 | 8.410 | 8.452 | 9,325,483 | -0.09(-1.06%) |
May 03, 2012 | 8.613 | 8.662 | 8.522 | 8.543 | 8,607,075 | -0.07(-0.81%) |
May 02, 2012 | 8.732 | 8.760 | 8.585 | 8.613 | 6,762,539 | -0.19(-2.15%) |
May 01, 2012 | 8.732 | 8.830 | 8.690 | 8.802 | 6,733,741 | +0.04(+0.48%) |
Apr 30, 2012 | 8.711 | 8.767 | 8.655 | 8.760 | 7,785,484 | +0.05(+0.56%) |
Apr 27, 2012 | 8.725 | 8.767 | 8.648 | 8.711 | 4,874,939 | +0.02(+0.24%) |
Apr 26, 2012 | 8.529 | 8.753 | 8.480 | 8.690 | 7,813,311 | +0.14(+1.64%) |
Apr 25, 2012 | 8.571 | 8.585 | 8.508 | 8.550 | 4,647,532 | +0.06(+0.66%) |
Apr 24, 2012 | 8.473 | 8.557 | 8.452 | 8.494 | 4,116,538 | +0.06(+0.75%) |
Apr 23, 2012 | 8.487 | 8.494 | 8.375 | 8.431 | 8,747,076 | -0.15(-1.71%) |
Apr 20, 2012 | 8.515 | 8.602 | 8.459 | 8.578 | 10,188,312 | +0.10(+1.16%) |
Apr 19, 2012 | 8.585 | 8.585 | 8.452 | 8.480 | 9,515,711 | -0.09(-1.06%) |
Apr 18, 2012 | 8.620 | 8.718 | 8.543 | 8.571 | 8,222,793 | -0.06(-0.73%) |
Apr 17, 2012 | 8.788 | 8.802 | 8.578 | 8.634 | 10,677,939 | -0.07(-0.80%) |
Apr 16, 2012 | 8.739 | 8.791 | 8.669 | 8.704 | 6,566,922 | +0.03(+0.32%) |
Apr 13, 2012 | 8.809 | 8.851 | 8.662 | 8.676 | 8,607,493 | -0.18(-2.05%) |
Apr 12, 2012 | 8.725 | 8.886 | 8.704 | 8.858 | 3,882,099 | +0.13(+1.44%) |
Apr 11, 2012 | 8.830 | 8.879 | 8.718 | 8.732 | 6,087,667 | -0.01(-0.16%) |
Apr 10, 2012 | 8.949 | 8.984 | 8.725 | 8.746 | 7,483,862 | -0.25(-2.80%) |
Apr 09, 2012 | 8.886 | 9.012 | 8.886 | 8.998 | 5,987,343 | -0.04(-0.46%) |
Apr 05, 2012 | 9.173 | 9.173 | 8.998 | 9.040 | 6,135,437 | -0.17(-1.90%) |
Apr 04, 2012 | 9.138 | 9.264 | 9.131 | 9.215 | 6,669,172 | -0.06(-0.60%) |
Apr 03, 2012 | 9.145 | 9.271 | 9.054 | 9.271 | 11,826,598 | +0.15(+1.61%) |
Apr 02, 2012 | 9.096 | 9.176 | 9.047 | 9.124 | 6,671,281 | -0.02(-0.23%) |
Mar 30, 2012 | 9.187 | 9.187 | 9.085 | 9.145 | 6,687,257 | +0.03(+0.38%) |
Mar 29, 2012 | 9.026 | 9.138 | 8.921 | 9.110 | 8,307,045 | +0.00(+0.00%) |
Mar 28, 2012 | 9.187 | 9.236 | 9.005 | 9.110 | 8,066,675 | -0.10(-1.14%) |
Mar 27, 2012 | 9.201 | 9.222 | 9.124 | 9.215 | 8,743,021 | +0.04(+0.46%) |
Mar 26, 2012 | 9.117 | 9.194 | 9.061 | 9.173 | 7,339,147 | +0.13(+1.47%) |
Mar 23, 2012 | 9.047 | 9.110 | 9.012 | 9.040 | 4,654,157 | +0.04(+0.47%) |
Mar 22, 2012 | 9.082 | 9.131 | 8.942 | 8.998 | 6,745,898 | -0.16(-1.76%) |
Mar 21, 2012 | 9.187 | 9.243 | 9.132 | 9.159 | 3,393,101 | -0.04(-0.46%) |
Mar 20, 2012 | 9.110 | 9.215 | 9.075 | 9.201 | 7,856,558 | +0.02(+0.23%) |
Mar 19, 2012 | 9.215 | 9.264 | 9.166 | 9.180 | 4,561,936 | -0.03(-0.38%) |
Mar 16, 2012 | 9.208 | 9.292 | 9.152 | 9.215 | 9,580,259 | +0.01(+0.15%) |
Mar 15, 2012 | 9.131 | 9.229 | 9.096 | 9.201 | 10,395,751 | +0.10(+1.15%) |
Mar 14, 2012 | 9.306 | 9.404 | 9.089 | 9.096 | 10,531,727 | -0.22(-2.40%) |
Mar 13, 2012 | 9.355 | 9.376 | 9.215 | 9.320 | 7,461,789 | +0.03(+0.38%) |
Mar 12, 2012 | 9.257 | 9.306 | 9.194 | 9.285 | 5,650,439 | +0.06(+0.61%) |
Mar 09, 2012 | 9.285 | 9.334 | 9.215 | 9.229 | 5,709,365 | +0.01(+0.08%) |
Mar 08, 2012 | 9.194 | 9.299 | 9.173 | 9.222 | 7,944,381 | +0.11(+1.23%) |
Mar 07, 2012 | 9.047 | 9.166 | 9.012 | 9.110 | 4,713,508 | +0.03(+0.31%) |
Mar 06, 2012 | 9.264 | 9.292 | 9.033 | 9.082 | 9,166,922 | -0.28(-2.99%) |
Mar 05, 2012 | 9.383 | 9.425 | 9.271 | 9.362 | 5,578,685 | -0.08(-0.82%) |
Mar 02, 2012 | 9.453 | 9.529 | 9.362 | 9.439 | 4,293,931 | -0.03(-0.30%) |