Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.980 | 9.070 | 8.830 | 8.990 | 67,449 | +0.00(+0.00%) |
May 30, 2012 | 8.810 | 9.140 | 8.610 | 8.990 | 66,137 | +0.07(+0.78%) |
May 29, 2012 | 9.040 | 9.040 | 8.660 | 8.920 | 25,184 | -0.07(-0.78%) |
May 25, 2012 | 8.410 | 9.070 | 8.410 | 8.990 | 63,383 | +0.58(+6.90%) |
May 24, 2012 | 8.430 | 8.500 | 8.220 | 8.410 | 26,541 | +0.00(+0.00%) |
May 23, 2012 | 8.070 | 8.530 | 8.070 | 8.410 | 64,590 | +0.21(+2.56%) |
May 22, 2012 | 8.450 | 8.450 | 8.030 | 8.200 | 90,793 | -0.25(-2.96%) |
May 21, 2012 | 8.000 | 8.500 | 7.990 | 8.450 | 46,699 | +0.49(+6.16%) |
May 18, 2012 | 8.300 | 8.315 | 7.870 | 7.960 | 63,306 | -0.38(-4.56%) |
May 17, 2012 | 8.260 | 8.430 | 8.230 | 8.340 | 64,188 | +0.12(+1.46%) |
May 16, 2012 | 8.070 | 8.300 | 8.070 | 8.220 | 42,355 | +0.18(+2.24%) |
May 15, 2012 | 8.200 | 8.300 | 8.020 | 8.040 | 39,872 | -0.17(-2.07%) |
May 14, 2012 | 8.400 | 8.460 | 8.120 | 8.210 | 59,808 | -0.32(-3.75%) |
May 11, 2012 | 8.720 | 8.810 | 8.450 | 8.530 | 44,410 | -0.32(-3.62%) |
May 10, 2012 | 9.060 | 9.090 | 8.770 | 8.850 | 40,741 | -0.15(-1.67%) |
May 09, 2012 | 8.890 | 9.060 | 8.850 | 9.000 | 28,407 | -0.03(-0.33%) |
May 08, 2012 | 9.130 | 9.200 | 9.000 | 9.030 | 69,473 | -0.18(-1.95%) |
May 07, 2012 | 9.170 | 9.350 | 9.040 | 9.210 | 33,944 | +0.03(+0.33%) |
May 04, 2012 | 9.720 | 9.720 | 9.160 | 9.180 | 87,570 | -0.53(-5.46%) |
May 03, 2012 | 8.110 | 9.800 | 8.110 | 9.710 | 170,697 | +1.66(+20.62%) |
May 02, 2012 | 8.010 | 8.380 | 8.010 | 8.050 | 83,166 | -0.08(-0.98%) |
May 01, 2012 | 8.200 | 8.560 | 8.090 | 8.130 | 99,767 | -0.07(-0.85%) |
Apr 30, 2012 | 8.430 | 8.500 | 8.150 | 8.200 | 110,230 | -0.30(-3.53%) |
Apr 27, 2012 | 8.490 | 8.540 | 8.340 | 8.500 | 49,136 | +0.00(+0.00%) |
Apr 26, 2012 | 8.560 | 8.570 | 8.470 | 8.500 | 9,638 | -0.05(-0.58%) |
Apr 25, 2012 | 8.220 | 8.570 | 8.220 | 8.550 | 24,414 | +0.32(+3.89%) |
Apr 24, 2012 | 8.190 | 8.330 | 8.150 | 8.230 | 54,995 | +0.05(+0.61%) |
Apr 23, 2012 | 8.150 | 8.280 | 8.150 | 8.180 | 73,542 | -0.07(-0.85%) |
Apr 20, 2012 | 8.260 | 8.420 | 8.160 | 8.250 | 103,790 | +0.11(+1.35%) |
Apr 19, 2012 | 8.540 | 8.560 | 8.110 | 8.140 | 69,953 | -0.35(-4.12%) |
Apr 18, 2012 | 8.650 | 8.650 | 8.480 | 8.490 | 33,529 | -0.19(-2.19%) |
Apr 17, 2012 | 8.630 | 8.750 | 8.610 | 8.680 | 24,334 | +0.11(+1.28%) |
Apr 16, 2012 | 8.610 | 8.610 | 8.490 | 8.570 | 18,040 | -0.01(-0.12%) |
Apr 13, 2012 | 8.690 | 8.690 | 8.510 | 8.580 | 37,013 | -0.08(-0.92%) |
Apr 12, 2012 | 8.560 | 8.730 | 8.550 | 8.660 | 89,210 | +0.15(+1.76%) |
Apr 11, 2012 | 8.480 | 8.650 | 8.410 | 8.510 | 63,050 | +0.15(+1.79%) |
Apr 10, 2012 | 8.450 | 8.600 | 8.320 | 8.360 | 65,840 | -0.01(-0.12%) |
Apr 09, 2012 | 8.730 | 8.880 | 8.320 | 8.370 | 70,396 | -0.54(-6.06%) |
Apr 05, 2012 | 9.000 | 9.240 | 8.900 | 8.910 | 36,366 | -0.11(-1.22%) |
Apr 04, 2012 | 9.200 | 9.280 | 8.970 | 9.020 | 49,946 | -0.26(-2.80%) |
Apr 03, 2012 | 9.810 | 9.810 | 9.280 | 9.280 | 43,728 | -0.57(-5.79%) |
Apr 02, 2012 | 9.850 | 9.970 | 9.620 | 9.850 | 25,631 | -0.10(-1.01%) |
Mar 30, 2012 | 10.22 | 10.22 | 9.910 | 9.950 | 28,890 | -0.10(-1.00%) |
Mar 29, 2012 | 9.740 | 10.18 | 9.740 | 10.05 | 37,912 | +0.21(+2.13%) |
Mar 28, 2012 | 10.25 | 10.27 | 9.660 | 9.840 | 29,693 | -0.40(-3.91%) |
Mar 27, 2012 | 9.920 | 10.38 | 9.800 | 10.24 | 42,776 | +0.35(+3.54%) |
Mar 26, 2012 | 9.800 | 9.935 | 9.610 | 9.890 | 48,863 | +0.24(+2.49%) |
Mar 23, 2012 | 9.100 | 9.710 | 8.940 | 9.650 | 79,585 | +0.55(+6.04%) |
Mar 22, 2012 | 9.570 | 9.620 | 8.960 | 9.100 | 70,639 | -0.54(-5.60%) |
Mar 21, 2012 | 9.700 | 9.800 | 9.560 | 9.640 | 52,193 | +0.00(+0.00%) |
Mar 20, 2012 | 9.990 | 9.990 | 9.600 | 9.640 | 86,323 | -0.15(-1.53%) |
Mar 19, 2012 | 9.660 | 9.880 | 9.590 | 9.790 | 60,493 | +0.14(+1.45%) |
Mar 16, 2012 | 9.940 | 10.04 | 9.620 | 9.650 | 54,730 | -0.25(-2.53%) |
Mar 15, 2012 | 9.630 | 9.920 | 9.500 | 9.900 | 32,463 | +0.37(+3.88%) |
Mar 14, 2012 | 9.850 | 9.980 | 9.430 | 9.530 | 67,929 | -0.38(-3.83%) |
Mar 13, 2012 | 10.16 | 10.16 | 9.870 | 9.910 | 75,903 | -0.13(-1.29%) |
Mar 12, 2012 | 10.40 | 10.40 | 10.01 | 10.04 | 28,868 | -0.36(-3.46%) |
Mar 09, 2012 | 9.870 | 10.42 | 9.870 | 10.40 | 28,527 | +0.55(+5.58%) |
Mar 08, 2012 | 9.940 | 10.03 | 9.790 | 9.850 | 40,584 | -0.03(-0.30%) |
Mar 07, 2012 | 9.830 | 9.980 | 9.780 | 9.880 | 23,790 | +0.06(+0.61%) |
Mar 06, 2012 | 10.07 | 10.15 | 9.810 | 9.820 | 27,407 | -0.35(-3.44%) |
Mar 05, 2012 | 9.730 | 10.18 | 9.620 | 10.17 | 64,568 | +0.39(+3.99%) |
Mar 02, 2012 | 10.30 | 10.50 | 9.750 | 9.780 | 102,060 | -0.54(-5.23%) |