Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.482 | 9.674 | 9.416 | 9.607 | 2,466,448 | +0.14(+1.43%) |
May 30, 2012 | 9.584 | 9.628 | 9.393 | 9.472 | 1,928,891 | -0.24(-2.49%) |
May 29, 2012 | 9.570 | 9.755 | 9.528 | 9.713 | 1,099,488 | +0.26(+2.80%) |
May 25, 2012 | 9.616 | 9.649 | 9.422 | 9.449 | 1,111,730 | -0.16(-1.65%) |
May 24, 2012 | 9.562 | 9.666 | 9.491 | 9.607 | 2,185,936 | +0.06(+0.68%) |
May 23, 2012 | 9.216 | 9.570 | 9.152 | 9.543 | 2,358,386 | +0.20(+2.18%) |
May 22, 2012 | 9.328 | 9.451 | 9.278 | 9.339 | 1,486,101 | +0.05(+0.58%) |
May 21, 2012 | 9.131 | 9.320 | 9.097 | 9.285 | 2,108,019 | +0.21(+2.29%) |
May 18, 2012 | 9.139 | 9.218 | 9.002 | 9.077 | 2,431,941 | -0.06(-0.71%) |
May 17, 2012 | 9.437 | 9.472 | 9.012 | 9.141 | 2,607,691 | -0.30(-3.17%) |
May 16, 2012 | 9.691 | 9.759 | 9.408 | 9.441 | 2,433,911 | -0.21(-2.20%) |
May 15, 2012 | 9.445 | 9.786 | 9.435 | 9.653 | 2,372,127 | +0.24(+2.50%) |
May 14, 2012 | 9.509 | 9.572 | 9.416 | 9.418 | 1,786,355 | -0.22(-2.29%) |
May 11, 2012 | 9.634 | 9.732 | 9.620 | 9.639 | 1,369,943 | -0.05(-0.56%) |
May 10, 2012 | 9.693 | 9.799 | 9.632 | 9.693 | 1,081,975 | +0.05(+0.56%) |
May 09, 2012 | 9.520 | 9.747 | 9.493 | 9.639 | 1,653,722 | -0.02(-0.19%) |
May 08, 2012 | 9.614 | 9.691 | 9.534 | 9.657 | 2,131,245 | -0.01(-0.11%) |
May 07, 2012 | 9.618 | 9.724 | 9.611 | 9.668 | 1,309,212 | +0.03(+0.28%) |
May 04, 2012 | 9.728 | 9.788 | 9.557 | 9.641 | 2,514,461 | -0.16(-1.64%) |
May 03, 2012 | 9.955 | 9.982 | 9.784 | 9.801 | 1,543,767 | -0.14(-1.38%) |
May 02, 2012 | 9.824 | 10.08 | 9.772 | 9.938 | 2,836,802 | +0.02(+0.21%) |
May 01, 2012 | 9.907 | 10.15 | 9.874 | 9.917 | 3,121,604 | +0.01(+0.11%) |
Apr 30, 2012 | 10.08 | 10.08 | 9.892 | 9.907 | 2,400,677 | -0.23(-2.28%) |
Apr 27, 2012 | 9.934 | 10.19 | 9.934 | 10.14 | 2,471,781 | +0.22(+2.20%) |
Apr 26, 2012 | 9.834 | 9.986 | 9.786 | 9.919 | 2,664,237 | +0.05(+0.51%) |
Apr 25, 2012 | 9.865 | 9.953 | 9.811 | 9.870 | 2,287,907 | +0.12(+1.19%) |
Apr 24, 2012 | 9.664 | 9.787 | 9.569 | 9.753 | 2,113,921 | +0.10(+1.01%) |
Apr 23, 2012 | 9.870 | 9.870 | 9.556 | 9.656 | 2,671,096 | -0.13(-1.34%) |
Apr 20, 2012 | 9.614 | 9.950 | 9.571 | 9.787 | 5,491,514 | +0.56(+6.05%) |
Apr 19, 2012 | 9.264 | 9.330 | 9.102 | 9.229 | 1,926,360 | -0.01(-0.11%) |
Apr 18, 2012 | 9.285 | 9.339 | 9.235 | 9.239 | 2,289,739 | -0.07(-0.80%) |
Apr 17, 2012 | 9.258 | 9.415 | 9.227 | 9.314 | 1,366,110 | +0.12(+1.26%) |
Apr 16, 2012 | 9.193 | 9.268 | 9.085 | 9.197 | 1,519,289 | +0.06(+0.61%) |
Apr 13, 2012 | 9.312 | 9.312 | 9.137 | 9.141 | 2,750,987 | -0.23(-2.48%) |
Apr 12, 2012 | 9.025 | 9.504 | 9.023 | 9.374 | 2,686,812 | +0.39(+4.34%) |
Apr 11, 2012 | 8.924 | 8.990 | 8.855 | 8.984 | 2,233,373 | +0.18(+2.07%) |
Apr 10, 2012 | 8.946 | 8.955 | 8.725 | 8.801 | 2,400,788 | -0.18(-2.05%) |
Apr 09, 2012 | 8.955 | 8.996 | 8.851 | 8.986 | 1,100,151 | -0.14(-1.52%) |
Apr 05, 2012 | 9.162 | 9.237 | 9.083 | 9.125 | 865,055 | -0.06(-0.65%) |
Apr 04, 2012 | 9.148 | 9.191 | 9.040 | 9.185 | 1,335,526 | -0.10(-1.09%) |
Apr 03, 2012 | 9.204 | 9.293 | 9.177 | 9.287 | 1,495,420 | +0.07(+0.81%) |
Apr 02, 2012 | 9.274 | 9.312 | 9.112 | 9.212 | 2,214,471 | -0.11(-1.20%) |
Mar 30, 2012 | 9.434 | 9.434 | 9.300 | 9.324 | 1,154,111 | -0.01(-0.13%) |
Mar 29, 2012 | 9.309 | 9.380 | 9.202 | 9.336 | 1,273,611 | -0.02(-0.22%) |
Mar 28, 2012 | 9.365 | 9.382 | 9.249 | 9.357 | 1,603,302 | +0.04(+0.40%) |
Mar 27, 2012 | 9.328 | 9.413 | 9.314 | 9.320 | 1,417,023 | +0.01(+0.11%) |
Mar 26, 2012 | 9.231 | 9.343 | 9.164 | 9.309 | 1,402,517 | +0.20(+2.21%) |
Mar 23, 2012 | 9.150 | 9.187 | 8.966 | 9.108 | 1,881,979 | -0.09(-0.95%) |
Mar 22, 2012 | 9.183 | 9.204 | 9.050 | 9.195 | 1,416,059 | -0.07(-0.78%) |
Mar 21, 2012 | 9.361 | 9.411 | 9.266 | 9.268 | 1,250,673 | -0.09(-0.93%) |
Mar 20, 2012 | 9.413 | 9.448 | 9.315 | 9.355 | 1,198,338 | -0.16(-1.64%) |
Mar 19, 2012 | 9.484 | 9.598 | 9.409 | 9.511 | 1,120,355 | +0.03(+0.35%) |
Mar 16, 2012 | 9.509 | 9.529 | 9.407 | 9.477 | 1,882,330 | -0.02(-0.22%) |
Mar 15, 2012 | 9.293 | 9.544 | 9.235 | 9.498 | 1,418,450 | +0.23(+2.51%) |
Mar 14, 2012 | 9.494 | 9.592 | 9.247 | 9.266 | 2,371,337 | -0.26(-2.74%) |
Mar 13, 2012 | 9.374 | 9.538 | 9.339 | 9.527 | 1,840,991 | +0.23(+2.52%) |
Mar 12, 2012 | 9.272 | 9.378 | 9.220 | 9.293 | 2,257,309 | +0.01(+0.16%) |
Mar 09, 2012 | 9.229 | 9.365 | 9.210 | 9.278 | 3,083,450 | +0.05(+0.56%) |
Mar 08, 2012 | 9.127 | 9.312 | 9.079 | 9.227 | 1,818,661 | +0.14(+1.58%) |
Mar 07, 2012 | 9.042 | 9.119 | 9.000 | 9.083 | 1,100,353 | +0.09(+0.99%) |
Mar 06, 2012 | 9.204 | 9.241 | 8.978 | 8.994 | 1,858,563 | -0.38(-4.07%) |
Mar 05, 2012 | 9.326 | 9.430 | 9.268 | 9.376 | 1,765,067 | +0.01(+0.11%) |
Mar 02, 2012 | 9.436 | 9.608 | 9.353 | 9.365 | 2,005,962 | -0.09(-0.99%) |