Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.020 | 9.080 | 8.720 | 8.800 | 27,294 | -0.26(-2.87%) |
May 30, 2012 | 9.050 | 9.210 | 8.960 | 9.060 | 23,786 | -0.11(-1.20%) |
May 29, 2012 | 9.230 | 9.230 | 9.020 | 9.170 | 13,502 | +0.16(+1.78%) |
May 25, 2012 | 9.070 | 9.180 | 9.000 | 9.010 | 17,341 | -0.06(-0.66%) |
May 24, 2012 | 9.060 | 9.110 | 8.840 | 9.070 | 42,519 | -0.01(-0.11%) |
May 23, 2012 | 9.130 | 9.230 | 8.910 | 9.080 | 106,946 | -0.08(-0.87%) |
May 22, 2012 | 9.360 | 9.370 | 9.160 | 9.160 | 32,955 | -0.13(-1.40%) |
May 21, 2012 | 9.030 | 9.440 | 8.963 | 9.290 | 51,452 | +0.26(+2.88%) |
May 18, 2012 | 8.820 | 9.100 | 8.820 | 9.030 | 30,814 | +0.15(+1.69%) |
May 17, 2012 | 9.040 | 9.090 | 8.810 | 8.880 | 127,316 | -0.08(-0.89%) |
May 16, 2012 | 9.270 | 9.270 | 8.860 | 8.960 | 75,675 | -0.35(-3.76%) |
May 15, 2012 | 9.570 | 9.680 | 9.040 | 9.310 | 89,139 | -0.16(-1.69%) |
May 14, 2012 | 9.550 | 9.840 | 9.280 | 9.470 | 56,473 | -0.20(-2.07%) |
May 11, 2012 | 9.850 | 9.870 | 9.630 | 9.670 | 53,906 | -0.13(-1.33%) |
May 10, 2012 | 9.870 | 9.890 | 9.530 | 9.800 | 28,596 | +0.09(+0.93%) |
May 09, 2012 | 9.410 | 9.950 | 9.340 | 9.710 | 32,919 | +0.14(+1.46%) |
May 08, 2012 | 9.590 | 9.720 | 9.490 | 9.570 | 50,960 | -0.08(-0.83%) |
May 07, 2012 | 9.360 | 9.730 | 9.341 | 9.650 | 14,843 | +0.12(+1.26%) |
May 04, 2012 | 9.750 | 9.780 | 9.190 | 9.530 | 22,703 | -0.16(-1.65%) |
May 03, 2012 | 9.890 | 9.910 | 9.556 | 9.690 | 11,304 | -0.29(-2.91%) |
May 02, 2012 | 9.990 | 10.12 | 9.650 | 9.980 | 28,452 | -0.02(-0.20%) |
May 01, 2012 | 9.362 | 10.47 | 9.362 | 10.00 | 37,337 | +0.67(+7.18%) |
Apr 30, 2012 | 9.220 | 9.330 | 8.990 | 9.330 | 18,685 | +0.16(+1.74%) |
Apr 27, 2012 | 9.220 | 9.290 | 8.880 | 9.170 | 36,121 | -0.05(-0.54%) |
Apr 26, 2012 | 9.160 | 9.220 | 8.910 | 9.220 | 34,538 | +0.04(+0.44%) |
Apr 25, 2012 | 9.350 | 9.380 | 9.130 | 9.180 | 21,577 | +0.00(+0.00%) |
Apr 24, 2012 | 9.290 | 9.490 | 9.170 | 9.180 | 34,026 | -0.15(-1.61%) |
Apr 23, 2012 | 9.640 | 9.657 | 9.110 | 9.330 | 50,796 | -0.37(-3.81%) |
Apr 20, 2012 | 9.980 | 10.07 | 9.680 | 9.700 | 41,416 | -0.20(-2.02%) |
Apr 19, 2012 | 9.810 | 9.980 | 9.770 | 9.900 | 30,232 | +0.20(+2.06%) |
Apr 18, 2012 | 9.720 | 9.880 | 9.700 | 9.700 | 18,299 | -0.21(-2.12%) |
Apr 17, 2012 | 9.740 | 9.970 | 9.450 | 9.910 | 22,519 | +0.27(+2.80%) |
Apr 16, 2012 | 9.820 | 9.820 | 9.540 | 9.640 | 25,889 | -0.21(-2.13%) |
Apr 13, 2012 | 9.790 | 9.880 | 9.600 | 9.850 | 10,374 | +0.06(+0.61%) |
Apr 12, 2012 | 9.550 | 9.800 | 8.710 | 9.790 | 33,632 | +0.27(+2.84%) |
Apr 11, 2012 | 9.670 | 9.980 | 9.450 | 9.520 | 29,321 | -0.02(-0.21%) |
Apr 10, 2012 | 9.720 | 9.820 | 9.380 | 9.540 | 25,574 | -0.20(-2.05%) |
Apr 09, 2012 | 10.02 | 10.09 | 9.441 | 9.740 | 28,215 | -0.42(-4.13%) |
Apr 05, 2012 | 9.900 | 10.50 | 9.900 | 10.16 | 25,772 | +0.26(+2.63%) |
Apr 04, 2012 | 9.980 | 9.980 | 9.790 | 9.900 | 12,703 | -0.08(-0.80%) |
Apr 03, 2012 | 9.970 | 10.10 | 9.870 | 9.980 | 31,851 | +0.10(+1.01%) |
Apr 02, 2012 | 9.470 | 10.05 | 9.390 | 9.880 | 43,119 | +0.51(+5.44%) |
Mar 30, 2012 | 9.450 | 9.560 | 9.270 | 9.370 | 23,399 | -0.23(-2.40%) |
Mar 29, 2012 | 9.230 | 9.600 | 9.230 | 9.600 | 156,841 | +0.33(+3.56%) |
Mar 28, 2012 | 9.400 | 9.400 | 8.990 | 9.270 | 28,839 | -0.16(-1.70%) |
Mar 27, 2012 | 9.390 | 9.560 | 9.360 | 9.430 | 27,941 | +0.03(+0.32%) |
Mar 26, 2012 | 9.410 | 9.450 | 9.230 | 9.400 | 22,982 | +0.12(+1.29%) |
Mar 23, 2012 | 9.220 | 9.280 | 9.140 | 9.280 | 26,252 | +0.12(+1.31%) |
Mar 22, 2012 | 9.330 | 9.330 | 9.040 | 9.160 | 21,541 | -0.20(-2.14%) |
Mar 21, 2012 | 9.500 | 9.520 | 9.000 | 9.360 | 45,712 | -0.11(-1.16%) |
Mar 20, 2012 | 9.660 | 9.670 | 9.396 | 9.470 | 32,869 | -0.14(-1.46%) |
Mar 19, 2012 | 9.150 | 9.740 | 9.140 | 9.610 | 38,828 | +0.45(+4.91%) |
Mar 16, 2012 | 9.360 | 9.400 | 9.160 | 9.160 | 29,329 | -0.07(-0.76%) |
Mar 15, 2012 | 9.150 | 9.230 | 8.960 | 9.230 | 85,097 | +0.21(+2.33%) |
Mar 14, 2012 | 9.000 | 9.055 | 8.930 | 9.020 | 28,906 | +0.04(+0.50%) |
Mar 13, 2012 | 8.790 | 9.062 | 8.780 | 8.975 | 43,290 | +0.20(+2.22%) |
Mar 12, 2012 | 8.810 | 8.810 | 8.650 | 8.780 | 69,648 | +0.08(+0.92%) |
Mar 09, 2012 | 8.665 | 8.790 | 8.570 | 8.700 | 30,722 | +0.11(+1.28%) |
Mar 08, 2012 | 8.490 | 8.640 | 8.360 | 8.590 | 93,479 | +0.22(+2.63%) |
Mar 07, 2012 | 8.020 | 8.370 | 7.920 | 8.370 | 31,431 | +0.33(+4.10%) |
Mar 06, 2012 | 8.090 | 8.170 | 7.700 | 8.040 | 51,256 | -0.36(-4.29%) |
Mar 05, 2012 | 8.300 | 8.400 | 8.160 | 8.400 | 13,023 | +0.10(+1.20%) |
Mar 02, 2012 | 8.220 | 8.350 | 7.790 | 8.300 | 16,409 | +0.12(+1.47%) |