Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.391 | 9.408 | 9.195 | 9.359 | 1,429,251 | +0.00(+0.00%) |
May 30, 2012 | 9.498 | 9.498 | 9.326 | 9.359 | 695,838 | -0.16(-1.72%) |
May 29, 2012 | 9.432 | 9.555 | 9.400 | 9.522 | 489,198 | +0.18(+1.92%) |
May 25, 2012 | 9.383 | 9.424 | 9.302 | 9.342 | 436,415 | -0.07(-0.70%) |
May 24, 2012 | 9.310 | 9.424 | 9.269 | 9.408 | 694,687 | +0.11(+1.14%) |
May 23, 2012 | 9.138 | 9.326 | 9.138 | 9.302 | 649,335 | +0.10(+1.07%) |
May 22, 2012 | 9.203 | 9.334 | 9.152 | 9.203 | 806,686 | +0.03(+0.36%) |
May 21, 2012 | 8.893 | 9.179 | 8.860 | 9.171 | 1,374,499 | +0.27(+3.03%) |
May 18, 2012 | 9.416 | 9.416 | 8.836 | 8.901 | 2,294,821 | -0.47(-5.06%) |
May 17, 2012 | 9.555 | 9.555 | 9.375 | 9.375 | 690,099 | -0.16(-1.63%) |
May 16, 2012 | 9.620 | 9.678 | 9.522 | 9.530 | 655,892 | -0.07(-0.68%) |
May 15, 2012 | 9.563 | 9.702 | 9.498 | 9.596 | 704,655 | +0.01(+0.09%) |
May 14, 2012 | 9.604 | 9.669 | 9.514 | 9.588 | 568,479 | -0.13(-1.35%) |
May 11, 2012 | 9.539 | 9.755 | 9.539 | 9.718 | 840,873 | +0.12(+1.28%) |
May 10, 2012 | 9.637 | 9.661 | 9.522 | 9.596 | 647,422 | +0.02(+0.26%) |
May 09, 2012 | 9.506 | 9.596 | 9.424 | 9.571 | 778,126 | -0.04(-0.43%) |
May 08, 2012 | 9.539 | 9.637 | 9.375 | 9.612 | 827,640 | -0.01(-0.08%) |
May 07, 2012 | 9.490 | 9.620 | 9.449 | 9.620 | 977,435 | +0.11(+1.12%) |
May 04, 2012 | 9.449 | 9.551 | 9.359 | 9.514 | 1,132,220 | -0.01(-0.09%) |
May 03, 2012 | 9.490 | 9.539 | 9.432 | 9.522 | 937,815 | +0.02(+0.17%) |
May 02, 2012 | 9.375 | 9.522 | 9.367 | 9.506 | 591,648 | +0.05(+0.52%) |
May 01, 2012 | 9.449 | 9.596 | 9.398 | 9.457 | 1,025,838 | -0.01(-0.09%) |
Apr 30, 2012 | 9.375 | 9.490 | 9.310 | 9.465 | 935,045 | +0.07(+0.70%) |
Apr 27, 2012 | 9.277 | 9.465 | 9.261 | 9.400 | 1,651,265 | +0.12(+1.32%) |
Apr 26, 2012 | 9.073 | 9.310 | 9.048 | 9.277 | 1,875,260 | +0.21(+2.34%) |
Apr 25, 2012 | 8.958 | 9.073 | 8.942 | 9.065 | 693,674 | +0.19(+2.12%) |
Apr 24, 2012 | 8.836 | 8.909 | 8.795 | 8.877 | 474,535 | +0.03(+0.37%) |
Apr 23, 2012 | 8.950 | 8.983 | 8.787 | 8.844 | 630,492 | -0.24(-2.61%) |
Apr 20, 2012 | 9.073 | 9.179 | 9.040 | 9.081 | 401,587 | +0.02(+0.18%) |
Apr 19, 2012 | 8.991 | 9.097 | 8.958 | 9.065 | 726,060 | +0.07(+0.73%) |
Apr 18, 2012 | 8.950 | 8.999 | 8.893 | 8.999 | 564,526 | -0.02(-0.27%) |
Apr 17, 2012 | 8.860 | 9.105 | 8.819 | 9.024 | 654,529 | +0.22(+2.51%) |
Apr 16, 2012 | 8.787 | 8.860 | 8.672 | 8.803 | 571,532 | +0.05(+0.56%) |
Apr 13, 2012 | 8.901 | 8.926 | 8.738 | 8.754 | 644,869 | -0.19(-2.10%) |
Apr 12, 2012 | 8.770 | 9.015 | 8.770 | 8.942 | 618,348 | +0.16(+1.86%) |
Apr 11, 2012 | 8.705 | 8.885 | 8.656 | 8.778 | 959,796 | +0.16(+1.90%) |
Apr 10, 2012 | 8.875 | 8.900 | 8.607 | 8.615 | 951,044 | -0.30(-3.38%) |
Apr 09, 2012 | 8.908 | 8.949 | 8.843 | 8.916 | 924,832 | -0.10(-1.08%) |
Apr 05, 2012 | 9.014 | 9.097 | 8.997 | 9.014 | 379,272 | -0.03(-0.36%) |
Apr 04, 2012 | 8.949 | 9.103 | 8.932 | 9.046 | 851,088 | +0.04(+0.45%) |
Apr 03, 2012 | 8.949 | 9.046 | 8.924 | 9.005 | 736,096 | +0.02(+0.27%) |
Apr 02, 2012 | 9.136 | 9.176 | 8.729 | 8.981 | 1,711,550 | -0.18(-1.95%) |
Mar 30, 2012 | 9.233 | 9.249 | 9.111 | 9.160 | 886,016 | -0.01(-0.09%) |
Mar 29, 2012 | 9.095 | 9.201 | 9.072 | 9.168 | 388,249 | -0.01(-0.09%) |
Mar 28, 2012 | 9.144 | 9.217 | 9.087 | 9.176 | 615,224 | +0.02(+0.18%) |
Mar 27, 2012 | 9.095 | 9.209 | 9.071 | 9.160 | 686,644 | +0.09(+0.99%) |
Mar 26, 2012 | 8.997 | 9.144 | 8.997 | 9.071 | 850,047 | +0.13(+1.46%) |
Mar 23, 2012 | 8.859 | 8.989 | 8.835 | 8.940 | 731,573 | +0.07(+0.83%) |
Mar 22, 2012 | 8.875 | 8.989 | 8.867 | 8.867 | 669,874 | -0.08(-0.91%) |
Mar 21, 2012 | 8.949 | 9.038 | 8.916 | 8.949 | 584,078 | -0.02(-0.18%) |
Mar 20, 2012 | 8.932 | 9.014 | 8.916 | 8.965 | 558,024 | -0.06(-0.63%) |
Mar 19, 2012 | 9.022 | 9.095 | 8.989 | 9.022 | 960,242 | -0.04(-0.45%) |
Mar 16, 2012 | 9.241 | 9.241 | 9.038 | 9.062 | 2,247,057 | -0.01(-0.09%) |
Mar 15, 2012 | 9.071 | 9.095 | 8.989 | 9.071 | 1,644,036 | -0.01(-0.09%) |
Mar 14, 2012 | 9.160 | 9.209 | 9.038 | 9.079 | 868,010 | -0.11(-1.15%) |
Mar 13, 2012 | 9.079 | 9.184 | 9.022 | 9.184 | 510,665 | +0.17(+1.90%) |
Mar 12, 2012 | 9.127 | 9.127 | 8.973 | 9.014 | 555,231 | -0.10(-1.07%) |
Mar 09, 2012 | 9.111 | 9.225 | 9.079 | 9.111 | 751,287 | -0.02(-0.27%) |
Mar 08, 2012 | 8.981 | 9.168 | 8.924 | 9.136 | 1,179,791 | +0.19(+2.09%) |
Mar 07, 2012 | 8.949 | 8.981 | 8.908 | 8.949 | 777,960 | +0.02(+0.18%) |
Mar 06, 2012 | 8.949 | 8.949 | 8.810 | 8.932 | 1,220,310 | -0.11(-1.17%) |
Mar 05, 2012 | 9.030 | 9.087 | 8.875 | 9.038 | 1,096,092 | -0.04(-0.45%) |
Mar 02, 2012 | 9.193 | 9.274 | 8.973 | 9.079 | 786,108 | -0.14(-1.50%) |