Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.825 | 7.954 | 7.779 | 7.954 | 3,905 | -0.06(-0.80%) |
May 30, 2012 | 8.055 | 8.055 | 7.991 | 8.018 | 1,461 | -0.13(-1.57%) |
May 29, 2012 | 8.036 | 8.202 | 8.036 | 8.146 | 3,304 | +0.12(+1.48%) |
May 25, 2012 | 8.046 | 8.046 | 8.000 | 8.027 | 3,375 | +0.07(+0.84%) |
May 24, 2012 | 8.110 | 8.110 | 7.945 | 7.960 | 1,415 | -0.08(-0.95%) |
May 23, 2012 | 7.945 | 8.036 | 7.867 | 8.036 | 2,837 | +0.02(+0.23%) |
May 22, 2012 | 8.165 | 8.165 | 8.018 | 8.018 | 683 | -0.09(-1.09%) |
May 21, 2012 | 7.981 | 8.106 | 7.945 | 8.106 | 3,646 | +0.19(+2.39%) |
May 18, 2012 | 8.193 | 8.193 | 7.917 | 7.917 | 2,889 | -0.22(-2.71%) |
May 17, 2012 | 8.404 | 8.404 | 8.138 | 8.138 | 18,470 | -0.28(-3.28%) |
May 16, 2012 | 8.569 | 8.616 | 8.404 | 8.413 | 3,635 | -0.10(-1.19%) |
May 15, 2012 | 8.606 | 8.643 | 8.514 | 8.514 | 8,420 | -0.17(-1.90%) |
May 14, 2012 | 8.690 | 8.690 | 8.679 | 8.679 | 326 | -0.21(-2.32%) |
May 11, 2012 | 8.900 | 8.900 | 8.881 | 8.885 | 811 | +0.07(+0.80%) |
May 10, 2012 | 8.863 | 8.927 | 8.808 | 8.814 | 5,767 | -0.10(-1.17%) |
May 09, 2012 | 8.744 | 8.919 | 8.744 | 8.919 | 2,461 | -0.01(-0.17%) |
May 08, 2012 | 8.872 | 8.951 | 8.817 | 8.934 | 2,262 | -0.15(-1.69%) |
May 07, 2012 | 9.059 | 9.087 | 9.028 | 9.087 | 3,510 | +0.03(+0.28%) |
May 04, 2012 | 9.038 | 9.212 | 9.038 | 9.061 | 2,277 | -0.13(-1.43%) |
May 03, 2012 | 9.405 | 9.405 | 9.139 | 9.193 | 12,982 | -0.20(-2.16%) |
May 02, 2012 | 9.365 | 9.419 | 9.322 | 9.396 | 10,082 | -0.08(-0.90%) |
May 01, 2012 | 9.295 | 9.508 | 9.295 | 9.481 | 4,842 | +0.20(+2.16%) |
Apr 30, 2012 | 9.230 | 9.290 | 9.230 | 9.280 | 5,151 | -0.05(-0.55%) |
Apr 27, 2012 | 9.230 | 9.332 | 9.175 | 9.332 | 2,667 | +0.04(+0.48%) |
Apr 26, 2012 | 9.203 | 9.287 | 9.203 | 9.287 | 2,493 | +0.17(+1.86%) |
Apr 25, 2012 | 9.175 | 9.175 | 9.076 | 9.117 | 1,317 | +0.12(+1.30%) |
Apr 24, 2012 | 9.010 | 9.038 | 9.000 | 9.000 | 860 | +0.02(+0.20%) |
Apr 23, 2012 | 9.065 | 9.065 | 8.900 | 8.982 | 2,649 | -0.20(-2.21%) |
Apr 20, 2012 | 9.258 | 9.341 | 9.185 | 9.185 | 5,988 | -0.09(-0.99%) |
Apr 19, 2012 | 9.313 | 9.452 | 9.276 | 9.276 | 1,883 | +0.03(+0.32%) |
Apr 18, 2012 | 9.286 | 9.317 | 9.247 | 9.247 | 4,035 | -0.25(-2.63%) |
Apr 17, 2012 | 9.405 | 9.510 | 9.405 | 9.497 | 3,270 | +0.30(+3.30%) |
Apr 16, 2012 | 9.304 | 9.304 | 9.111 | 9.194 | 10,042 | -0.11(-1.18%) |
Apr 13, 2012 | 9.377 | 9.435 | 9.304 | 9.304 | 2,937 | -0.21(-2.22%) |
Apr 12, 2012 | 9.240 | 9.515 | 9.240 | 9.515 | 3,248 | +0.28(+2.98%) |
Apr 11, 2012 | 9.102 | 9.285 | 9.102 | 9.240 | 1,796 | +0.25(+2.76%) |
Apr 10, 2012 | 9.157 | 9.157 | 8.992 | 8.992 | 397 | -0.12(-1.31%) |
Apr 09, 2012 | 9.185 | 9.185 | 9.108 | 9.111 | 869 | -0.24(-2.52%) |
Apr 05, 2012 | 9.396 | 9.396 | 9.341 | 9.347 | 5,005 | -0.06(-0.59%) |
Apr 04, 2012 | 9.534 | 9.534 | 9.350 | 9.402 | 2,122 | -0.25(-2.61%) |
Apr 03, 2012 | 9.791 | 9.791 | 9.648 | 9.654 | 3,023 | -0.15(-1.49%) |
Apr 02, 2012 | 9.837 | 9.837 | 9.789 | 9.800 | 3,338 | -0.07(-0.74%) |
Mar 30, 2012 | 9.827 | 9.895 | 9.827 | 9.873 | 1,748 | +0.04(+0.37%) |
Mar 29, 2012 | 9.772 | 9.837 | 9.690 | 9.837 | 11,283 | +0.01(+0.09%) |
Mar 28, 2012 | 9.984 | 9.984 | 9.782 | 9.827 | 9,217 | -0.25(-2.46%) |
Mar 27, 2012 | 9.956 | 10.13 | 9.956 | 10.08 | 22,170 | +0.03(+0.27%) |
Mar 26, 2012 | 9.901 | 10.07 | 9.901 | 10.05 | 9,151 | +0.20(+2.05%) |
Mar 23, 2012 | 9.827 | 9.869 | 9.827 | 9.846 | 7,238 | +0.06(+0.56%) |
Mar 22, 2012 | 9.864 | 9.864 | 9.791 | 9.791 | 4,435 | -0.14(-1.41%) |
Mar 21, 2012 | 10.05 | 10.05 | 9.919 | 9.931 | 604 | -0.14(-1.34%) |
Mar 20, 2012 | 10.11 | 10.11 | 9.956 | 10.07 | 2,956 | -0.12(-1.17%) |
Mar 19, 2012 | 10.07 | 10.19 | 10.07 | 10.19 | 544 | +0.04(+0.36%) |
Mar 16, 2012 | 10.10 | 10.16 | 10.06 | 10.15 | 814 | +0.08(+0.82%) |
Mar 15, 2012 | 9.873 | 10.08 | 9.873 | 10.07 | 777 | +0.20(+2.05%) |
Mar 14, 2012 | 9.956 | 9.956 | 9.864 | 9.864 | 653 | -0.05(-0.46%) |
Mar 13, 2012 | 9.877 | 9.911 | 9.872 | 9.910 | 2,923 | +0.21(+2.18%) |
Mar 12, 2012 | 9.827 | 9.827 | 9.681 | 9.699 | 8,838 | -0.08(-0.85%) |
Mar 09, 2012 | 9.666 | 9.818 | 9.666 | 9.782 | 3,736 | +0.22(+2.26%) |
Mar 08, 2012 | 9.469 | 9.598 | 9.469 | 9.565 | 3,603 | +0.17(+1.77%) |
Mar 07, 2012 | 9.405 | 9.423 | 9.387 | 9.399 | 21,426 | +0.05(+0.57%) |
Mar 06, 2012 | 9.488 | 9.488 | 9.341 | 9.345 | 5,729 | -0.21(-2.24%) |
Mar 05, 2012 | 9.827 | 9.827 | 9.528 | 9.559 | 2,414 | -0.24(-2.46%) |
Mar 02, 2012 | 10.02 | 10.02 | 9.800 | 9.800 | 9,607 | -0.19(-1.95%) |