Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.365 | 9.365 | 9.311 | 9.335 | 114,375 | -0.02(-0.19%) |
May 30, 2012 | 9.365 | 9.395 | 9.323 | 9.353 | 103,559 | -0.05(-0.57%) |
May 29, 2012 | 9.383 | 9.419 | 9.377 | 9.407 | 84,166 | +0.04(+0.45%) |
May 25, 2012 | 9.347 | 9.377 | 9.329 | 9.365 | 102,214 | +0.03(+0.32%) |
May 24, 2012 | 9.395 | 9.395 | 9.305 | 9.335 | 105,638 | -0.04(-0.38%) |
May 23, 2012 | 9.347 | 9.395 | 9.311 | 9.371 | 166,508 | +0.04(+0.38%) |
May 22, 2012 | 9.425 | 9.425 | 9.287 | 9.335 | 111,354 | -0.06(-0.64%) |
May 21, 2012 | 9.377 | 9.419 | 9.365 | 9.395 | 53,010 | +0.05(+0.58%) |
May 18, 2012 | 9.419 | 9.443 | 9.299 | 9.341 | 107,540 | -0.04(-0.45%) |
May 17, 2012 | 9.496 | 9.532 | 9.371 | 9.383 | 155,482 | -0.13(-1.38%) |
May 16, 2012 | 9.520 | 9.520 | 9.490 | 9.514 | 91,667 | +0.00(+0.00%) |
May 15, 2012 | 9.472 | 9.514 | 9.437 | 9.514 | 103,329 | +0.08(+0.82%) |
May 14, 2012 | 9.449 | 9.461 | 9.413 | 9.437 | 117,527 | -0.02(-0.19%) |
May 11, 2012 | 9.407 | 9.455 | 9.389 | 9.455 | 74,018 | +0.07(+0.74%) |
May 10, 2012 | 9.332 | 9.397 | 9.332 | 9.385 | 69,284 | +0.08(+0.83%) |
May 09, 2012 | 9.320 | 9.337 | 9.290 | 9.308 | 136,152 | -0.01(-0.06%) |
May 08, 2012 | 9.284 | 9.314 | 9.266 | 9.314 | 119,307 | +0.03(+0.32%) |
May 07, 2012 | 9.254 | 9.284 | 9.236 | 9.284 | 145,057 | +0.02(+0.26%) |
May 04, 2012 | 9.230 | 9.260 | 9.195 | 9.260 | 118,093 | +0.05(+0.58%) |
May 03, 2012 | 9.218 | 9.230 | 9.183 | 9.206 | 99,596 | +0.00(+0.00%) |
May 02, 2012 | 9.183 | 9.218 | 9.171 | 9.206 | 139,043 | +0.02(+0.26%) |
May 01, 2012 | 9.201 | 9.218 | 9.177 | 9.183 | 118,009 | +0.00(+0.00%) |
Apr 30, 2012 | 9.159 | 9.183 | 9.111 | 9.183 | 117,302 | +0.08(+0.92%) |
Apr 27, 2012 | 9.141 | 9.153 | 9.099 | 9.099 | 108,956 | -0.01(-0.13%) |
Apr 26, 2012 | 9.147 | 9.153 | 9.105 | 9.111 | 101,035 | -0.01(-0.13%) |
Apr 25, 2012 | 9.183 | 9.189 | 9.105 | 9.123 | 136,143 | -0.02(-0.26%) |
Apr 24, 2012 | 9.159 | 9.159 | 9.105 | 9.147 | 147,797 | -0.01(-0.13%) |
Apr 23, 2012 | 9.129 | 9.165 | 9.105 | 9.159 | 86,568 | +0.06(+0.65%) |
Apr 20, 2012 | 9.105 | 9.117 | 9.075 | 9.099 | 87,495 | +0.02(+0.26%) |
Apr 19, 2012 | 9.052 | 9.111 | 9.052 | 9.075 | 74,785 | +0.01(+0.13%) |
Apr 18, 2012 | 9.016 | 9.069 | 9.016 | 9.064 | 86,123 | +0.03(+0.33%) |
Apr 17, 2012 | 9.058 | 9.069 | 9.028 | 9.034 | 63,875 | -0.02(-0.26%) |
Apr 16, 2012 | 8.992 | 9.081 | 8.992 | 9.058 | 85,018 | +0.04(+0.46%) |
Apr 13, 2012 | 8.992 | 9.016 | 8.971 | 9.016 | 51,297 | +0.02(+0.26%) |
Apr 12, 2012 | 8.998 | 9.022 | 8.950 | 8.992 | 111,309 | -0.01(-0.09%) |
Apr 11, 2012 | 9.018 | 9.034 | 8.983 | 9.000 | 46,798 | -0.01(-0.07%) |
Apr 10, 2012 | 8.977 | 9.006 | 8.965 | 9.006 | 42,440 | +0.01(+0.07%) |
Apr 09, 2012 | 8.923 | 9.000 | 8.923 | 9.000 | 108,792 | +0.06(+0.66%) |
Apr 05, 2012 | 8.947 | 8.947 | 8.900 | 8.941 | 93,230 | +0.02(+0.27%) |
Apr 04, 2012 | 8.876 | 8.917 | 8.858 | 8.917 | 72,020 | +0.07(+0.74%) |
Apr 03, 2012 | 8.829 | 8.864 | 8.805 | 8.852 | 121,007 | +0.01(+0.13%) |
Apr 02, 2012 | 8.805 | 8.858 | 8.805 | 8.840 | 173,789 | +0.04(+0.40%) |
Mar 30, 2012 | 8.829 | 8.857 | 8.805 | 8.805 | 90,759 | -0.01(-0.07%) |
Mar 29, 2012 | 8.864 | 8.876 | 8.799 | 8.811 | 106,301 | -0.01(-0.13%) |
Mar 28, 2012 | 8.757 | 8.835 | 8.746 | 8.823 | 117,632 | +0.09(+1.09%) |
Mar 27, 2012 | 8.728 | 8.728 | 8.639 | 8.728 | 199,853 | +0.02(+0.20%) |
Mar 26, 2012 | 8.840 | 8.840 | 8.675 | 8.710 | 223,675 | -0.08(-0.94%) |
Mar 23, 2012 | 8.787 | 8.817 | 8.728 | 8.793 | 122,756 | +0.07(+0.75%) |
Mar 22, 2012 | 8.740 | 8.811 | 8.710 | 8.728 | 140,534 | +0.02(+0.20%) |
Mar 21, 2012 | 8.757 | 8.769 | 8.675 | 8.710 | 153,803 | -0.05(-0.54%) |
Mar 20, 2012 | 8.639 | 8.817 | 8.621 | 8.757 | 286,721 | +0.12(+1.37%) |
Mar 19, 2012 | 8.568 | 8.663 | 8.420 | 8.639 | 342,935 | +0.09(+1.04%) |
Mar 16, 2012 | 8.769 | 8.769 | 8.550 | 8.550 | 449,609 | -0.29(-3.28%) |
Mar 15, 2012 | 9.066 | 9.066 | 8.746 | 8.840 | 523,247 | -0.23(-2.48%) |
Mar 14, 2012 | 9.166 | 9.166 | 9.031 | 9.066 | 172,077 | -0.10(-1.10%) |
Mar 13, 2012 | 9.249 | 9.273 | 9.149 | 9.166 | 141,422 | -0.04(-0.48%) |
Mar 12, 2012 | 9.187 | 9.210 | 9.163 | 9.210 | 114,987 | +0.04(+0.39%) |
Mar 09, 2012 | 9.169 | 9.175 | 9.157 | 9.175 | 106,729 | +0.02(+0.19%) |
Mar 08, 2012 | 9.157 | 9.175 | 9.128 | 9.157 | 106,349 | +0.01(+0.06%) |
Mar 07, 2012 | 9.116 | 9.169 | 9.116 | 9.151 | 203,157 | +0.03(+0.32%) |
Mar 06, 2012 | 9.104 | 9.128 | 9.075 | 9.122 | 185,301 | +0.01(+0.06%) |
Mar 05, 2012 | 9.092 | 9.116 | 9.080 | 9.116 | 126,894 | +0.04(+0.39%) |
Mar 02, 2012 | 9.139 | 9.139 | 9.080 | 9.080 | 150,123 | -0.06(-0.65%) |