Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.003 | 8.210 | 7.903 | 8.054 | 72,394 | +0.05(+0.65%) |
May 30, 2012 | 7.942 | 8.098 | 7.917 | 8.003 | 50,971 | -0.05(-0.64%) |
May 29, 2012 | 8.132 | 8.399 | 7.934 | 8.054 | 50,747 | -0.01(-0.11%) |
May 25, 2012 | 8.210 | 8.270 | 8.020 | 8.063 | 51,652 | -0.14(-1.68%) |
May 24, 2012 | 8.279 | 8.408 | 7.968 | 8.201 | 53,313 | -0.09(-1.14%) |
May 23, 2012 | 8.261 | 8.348 | 8.149 | 8.296 | 44,410 | -0.08(-0.93%) |
May 22, 2012 | 8.460 | 8.520 | 8.296 | 8.374 | 86,797 | -0.09(-1.12%) |
May 21, 2012 | 8.477 | 8.563 | 8.296 | 8.468 | 51,182 | +0.00(+0.00%) |
May 18, 2012 | 8.563 | 8.657 | 8.451 | 8.468 | 63,743 | -0.13(-1.50%) |
May 17, 2012 | 8.218 | 8.701 | 8.149 | 8.598 | 142,287 | +0.36(+4.40%) |
May 16, 2012 | 8.425 | 8.555 | 8.175 | 8.236 | 110,194 | -0.17(-2.05%) |
May 15, 2012 | 8.624 | 8.744 | 8.382 | 8.408 | 75,488 | -0.17(-2.01%) |
May 14, 2012 | 8.468 | 8.796 | 8.468 | 8.580 | 67,788 | -0.02(-0.20%) |
May 11, 2012 | 8.572 | 8.667 | 8.434 | 8.598 | 82,939 | -0.08(-0.89%) |
May 10, 2012 | 8.718 | 8.718 | 8.537 | 8.675 | 19,577 | +0.05(+0.60%) |
May 09, 2012 | 8.615 | 8.753 | 8.529 | 8.624 | 39,756 | -0.13(-1.48%) |
May 08, 2012 | 8.546 | 8.796 | 8.477 | 8.753 | 55,994 | +0.15(+1.70%) |
May 07, 2012 | 8.727 | 8.770 | 8.555 | 8.606 | 70,002 | -0.14(-1.58%) |
May 04, 2012 | 8.960 | 8.960 | 8.624 | 8.744 | 110,181 | -0.30(-3.34%) |
May 03, 2012 | 9.072 | 9.365 | 8.805 | 9.046 | 127,715 | -0.10(-1.13%) |
May 02, 2012 | 9.270 | 9.382 | 9.107 | 9.150 | 126,618 | -0.18(-1.94%) |
May 01, 2012 | 9.460 | 9.840 | 9.296 | 9.331 | 122,860 | -0.14(-1.46%) |
Apr 30, 2012 | 9.589 | 9.680 | 9.426 | 9.469 | 95,206 | -0.15(-1.52%) |
Apr 27, 2012 | 9.633 | 9.788 | 9.434 | 9.615 | 61,926 | +0.05(+0.54%) |
Apr 26, 2012 | 9.615 | 9.771 | 9.486 | 9.564 | 57,449 | -0.31(-3.14%) |
Apr 25, 2012 | 9.615 | 9.926 | 9.615 | 9.874 | 62,868 | +0.43(+4.57%) |
Apr 24, 2012 | 9.270 | 9.529 | 9.244 | 9.443 | 41,559 | +0.17(+1.86%) |
Apr 23, 2012 | 9.227 | 9.753 | 9.227 | 9.270 | 113,150 | -0.09(-0.92%) |
Apr 20, 2012 | 9.805 | 9.805 | 9.322 | 9.357 | 75,483 | -0.09(-0.91%) |
Apr 19, 2012 | 9.382 | 9.529 | 9.253 | 9.443 | 60,539 | +0.05(+0.55%) |
Apr 18, 2012 | 9.684 | 9.753 | 9.279 | 9.391 | 89,091 | -0.38(-3.88%) |
Apr 17, 2012 | 9.633 | 9.986 | 9.624 | 9.771 | 57,581 | +0.22(+2.35%) |
Apr 16, 2012 | 9.348 | 9.615 | 9.236 | 9.546 | 58,352 | +0.24(+2.59%) |
Apr 13, 2012 | 9.624 | 9.624 | 9.288 | 9.305 | 49,748 | -0.40(-4.09%) |
Apr 12, 2012 | 9.538 | 9.857 | 9.529 | 9.702 | 38,705 | +0.16(+1.63%) |
Apr 11, 2012 | 9.426 | 9.676 | 9.391 | 9.546 | 73,289 | +0.25(+2.69%) |
Apr 10, 2012 | 9.374 | 9.382 | 9.201 | 9.296 | 75,681 | -0.12(-1.28%) |
Apr 09, 2012 | 9.805 | 9.857 | 9.391 | 9.417 | 82,354 | -0.56(-5.62%) |
Apr 05, 2012 | 9.874 | 10.08 | 9.848 | 9.977 | 43,629 | +0.03(+0.26%) |
Apr 04, 2012 | 9.658 | 9.952 | 9.546 | 9.952 | 78,352 | +0.13(+1.32%) |
Apr 03, 2012 | 10.05 | 10.06 | 9.719 | 9.822 | 90,417 | -0.28(-2.73%) |
Apr 02, 2012 | 9.753 | 10.11 | 9.607 | 10.10 | 71,572 | +0.29(+2.99%) |
Mar 30, 2012 | 10.00 | 10.00 | 9.788 | 9.805 | 68,390 | -0.09(-0.87%) |
Mar 29, 2012 | 9.667 | 9.986 | 9.667 | 9.891 | 126,376 | +0.13(+1.33%) |
Mar 28, 2012 | 10.00 | 10.00 | 9.710 | 9.762 | 71,465 | -0.22(-2.16%) |
Mar 27, 2012 | 10.56 | 10.56 | 9.943 | 9.977 | 68,536 | -0.58(-5.47%) |
Mar 26, 2012 | 10.37 | 10.61 | 10.18 | 10.56 | 75,385 | +0.28(+2.77%) |
Mar 23, 2012 | 9.969 | 10.31 | 9.805 | 10.27 | 53,379 | +0.31(+3.12%) |
Mar 22, 2012 | 10.14 | 10.31 | 9.831 | 9.960 | 30,956 | -0.33(-3.18%) |
Mar 21, 2012 | 10.28 | 10.37 | 10.24 | 10.29 | 29,763 | +0.07(+0.67%) |
Mar 20, 2012 | 10.14 | 10.37 | 10.14 | 10.22 | 39,253 | -0.05(-0.50%) |
Mar 19, 2012 | 9.969 | 10.37 | 9.805 | 10.27 | 53,444 | +0.29(+2.94%) |
Mar 16, 2012 | 10.13 | 10.20 | 9.926 | 9.977 | 134,188 | -0.10(-1.03%) |
Mar 15, 2012 | 9.986 | 10.10 | 9.805 | 10.08 | 53,536 | +0.13(+1.30%) |
Mar 14, 2012 | 10.46 | 10.55 | 9.900 | 9.952 | 48,927 | -0.50(-4.79%) |
Mar 13, 2012 | 10.00 | 10.45 | 9.943 | 10.45 | 99,829 | +0.57(+5.76%) |
Mar 12, 2012 | 9.969 | 10.13 | 9.788 | 9.883 | 42,840 | -0.11(-1.12%) |
Mar 09, 2012 | 9.572 | 10.14 | 9.572 | 9.995 | 78,060 | +0.40(+4.13%) |
Mar 08, 2012 | 9.374 | 9.607 | 9.262 | 9.598 | 45,968 | +0.28(+3.06%) |
Mar 07, 2012 | 9.193 | 9.443 | 9.055 | 9.313 | 78,586 | +0.19(+2.08%) |
Mar 06, 2012 | 8.960 | 9.227 | 8.960 | 9.124 | 130,342 | +0.05(+0.57%) |
Mar 05, 2012 | 9.072 | 9.313 | 8.977 | 9.072 | 133,646 | -0.06(-0.66%) |
Mar 02, 2012 | 9.365 | 9.477 | 8.969 | 9.132 | 117,742 | -0.21(-2.22%) |