Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.479 | 9.543 | 9.360 | 9.388 | 686,912 | -0.11(-1.11%) |
May 30, 2012 | 9.606 | 9.634 | 9.479 | 9.493 | 576,231 | -0.20(-2.10%) |
May 29, 2012 | 9.662 | 9.719 | 9.578 | 9.698 | 333,798 | +0.07(+0.73%) |
May 25, 2012 | 9.655 | 9.691 | 9.585 | 9.627 | 347,291 | -0.02(-0.22%) |
May 24, 2012 | 9.599 | 9.662 | 9.536 | 9.648 | 377,430 | +0.05(+0.51%) |
May 23, 2012 | 9.726 | 9.761 | 9.472 | 9.599 | 580,426 | -0.18(-1.87%) |
May 22, 2012 | 9.789 | 9.810 | 9.676 | 9.782 | 574,750 | -0.07(-0.71%) |
May 21, 2012 | 9.641 | 9.852 | 9.627 | 9.852 | 373,862 | +0.23(+2.34%) |
May 18, 2012 | 9.648 | 9.655 | 9.536 | 9.627 | 823,091 | +0.03(+0.29%) |
May 17, 2012 | 9.641 | 9.705 | 9.599 | 9.599 | 442,075 | -0.04(-0.44%) |
May 16, 2012 | 9.691 | 9.740 | 9.641 | 9.641 | 354,983 | -0.04(-0.44%) |
May 15, 2012 | 9.761 | 9.831 | 9.662 | 9.683 | 441,870 | -0.11(-1.08%) |
May 14, 2012 | 9.866 | 9.881 | 9.775 | 9.789 | 401,445 | -0.11(-1.14%) |
May 11, 2012 | 10.02 | 10.06 | 9.873 | 9.902 | 436,341 | -0.11(-1.12%) |
May 10, 2012 | 9.902 | 10.01 | 9.888 | 10.01 | 350,744 | +0.19(+1.93%) |
May 09, 2012 | 9.789 | 9.909 | 9.747 | 9.824 | 482,999 | -0.03(-0.29%) |
May 08, 2012 | 9.881 | 9.923 | 9.747 | 9.852 | 592,970 | -0.08(-0.78%) |
May 07, 2012 | 9.845 | 9.930 | 9.803 | 9.930 | 304,876 | +0.10(+1.00%) |
May 04, 2012 | 9.937 | 9.993 | 9.824 | 9.831 | 569,433 | -0.15(-1.55%) |
May 03, 2012 | 10.08 | 10.13 | 9.972 | 9.986 | 454,721 | -0.11(-1.05%) |
May 02, 2012 | 10.02 | 10.09 | 9.972 | 10.09 | 441,691 | +0.05(+0.49%) |
May 01, 2012 | 10.02 | 10.20 | 10.00 | 10.04 | 642,063 | -0.01(-0.07%) |
Apr 30, 2012 | 10.00 | 10.09 | 9.972 | 10.05 | 437,754 | +0.01(+0.07%) |
Apr 27, 2012 | 10.06 | 10.06 | 9.993 | 10.04 | 385,807 | +0.01(+0.14%) |
Apr 26, 2012 | 10.01 | 10.03 | 9.888 | 10.03 | 439,526 | -0.02(-0.21%) |
Apr 25, 2012 | 9.965 | 10.08 | 9.937 | 10.05 | 548,067 | +0.10(+0.99%) |
Apr 24, 2012 | 9.817 | 9.951 | 9.817 | 9.951 | 410,154 | +0.13(+1.36%) |
Apr 23, 2012 | 9.852 | 9.866 | 9.747 | 9.817 | 508,636 | -0.10(-0.99%) |
Apr 20, 2012 | 9.873 | 9.965 | 9.796 | 9.916 | 623,494 | +0.17(+1.73%) |
Apr 19, 2012 | 9.726 | 9.866 | 9.655 | 9.747 | 395,596 | -0.01(-0.07%) |
Apr 18, 2012 | 9.761 | 9.810 | 9.662 | 9.754 | 424,206 | -0.01(-0.14%) |
Apr 17, 2012 | 9.698 | 9.831 | 9.634 | 9.768 | 499,727 | +0.13(+1.31%) |
Apr 16, 2012 | 9.683 | 9.705 | 9.571 | 9.641 | 324,435 | +0.02(+0.22%) |
Apr 13, 2012 | 9.669 | 9.712 | 9.522 | 9.620 | 482,189 | -0.05(-0.51%) |
Apr 12, 2012 | 9.655 | 9.704 | 9.599 | 9.669 | 451,655 | +0.04(+0.44%) |
Apr 11, 2012 | 9.522 | 9.627 | 9.479 | 9.627 | 490,772 | +0.18(+1.86%) |
Apr 10, 2012 | 9.620 | 9.641 | 9.444 | 9.451 | 702,442 | -0.18(-1.83%) |
Apr 09, 2012 | 9.529 | 9.705 | 9.508 | 9.627 | 635,187 | +0.06(+0.59%) |
Apr 05, 2012 | 9.669 | 9.676 | 9.564 | 9.571 | 398,697 | -0.06(-0.58%) |
Apr 04, 2012 | 9.634 | 9.664 | 9.592 | 9.627 | 537,732 | -0.03(-0.29%) |
Apr 03, 2012 | 9.817 | 9.838 | 9.648 | 9.655 | 636,137 | -0.18(-1.79%) |
Apr 02, 2012 | 9.712 | 9.831 | 9.655 | 9.831 | 622,722 | +0.09(+0.94%) |
Mar 30, 2012 | 9.768 | 9.796 | 9.641 | 9.740 | 465,254 | +0.01(+0.14%) |
Mar 29, 2012 | 9.733 | 9.764 | 9.599 | 9.726 | 562,697 | -0.04(-0.36%) |
Mar 28, 2012 | 9.888 | 9.923 | 9.719 | 9.761 | 443,743 | -0.15(-1.56%) |
Mar 27, 2012 | 9.937 | 9.979 | 9.909 | 9.916 | 471,216 | -0.03(-0.28%) |
Mar 26, 2012 | 9.838 | 9.958 | 9.789 | 9.944 | 684,603 | +0.17(+1.73%) |
Mar 23, 2012 | 9.613 | 9.782 | 9.550 | 9.775 | 635,378 | +0.13(+1.39%) |
Mar 22, 2012 | 9.740 | 9.760 | 9.641 | 9.641 | 562,453 | -0.15(-1.58%) |
Mar 21, 2012 | 9.824 | 9.859 | 9.761 | 9.796 | 376,548 | -0.02(-0.22%) |
Mar 20, 2012 | 9.817 | 9.873 | 9.754 | 9.817 | 468,870 | -0.04(-0.43%) |
Mar 19, 2012 | 9.754 | 9.873 | 9.676 | 9.859 | 674,691 | +0.14(+1.45%) |
Mar 16, 2012 | 9.902 | 9.923 | 9.712 | 9.719 | 1,080,851 | -0.15(-1.57%) |
Mar 15, 2012 | 9.859 | 9.902 | 9.803 | 9.873 | 634,991 | -0.01(-0.14%) |
Mar 14, 2012 | 10.10 | 10.11 | 9.866 | 9.888 | 859,220 | -0.20(-1.95%) |
Mar 13, 2012 | 10.04 | 10.08 | 9.944 | 10.08 | 675,037 | +0.06(+0.63%) |
Mar 12, 2012 | 10.08 | 10.13 | 9.979 | 10.02 | 495,795 | -0.08(-0.84%) |
Mar 09, 2012 | 10.07 | 10.15 | 10.06 | 10.11 | 544,235 | +0.01(+0.07%) |
Mar 08, 2012 | 10.03 | 10.12 | 9.944 | 10.10 | 504,773 | +0.11(+1.13%) |
Mar 07, 2012 | 9.888 | 9.986 | 9.803 | 9.986 | 867,510 | +0.11(+1.14%) |
Mar 06, 2012 | 9.986 | 10.05 | 9.852 | 9.873 | 783,864 | -0.18(-1.82%) |
Mar 05, 2012 | 10.13 | 10.16 | 10.03 | 10.06 | 719,008 | -0.06(-0.63%) |
Mar 02, 2012 | 10.21 | 10.25 | 10.03 | 10.12 | 931,548 | -0.06(-0.62%) |