Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.844 | 8.860 | 8.712 | 8.800 | 276,991 | -0.07(-0.74%) |
May 30, 2012 | 8.816 | 8.920 | 8.745 | 8.865 | 336,253 | -0.03(-0.31%) |
May 29, 2012 | 8.860 | 8.986 | 8.827 | 8.893 | 212,058 | +0.03(+0.37%) |
May 25, 2012 | 8.915 | 8.926 | 8.811 | 8.860 | 263,769 | -0.08(-0.92%) |
May 24, 2012 | 8.876 | 8.942 | 8.827 | 8.942 | 175,316 | +0.05(+0.62%) |
May 23, 2012 | 8.833 | 8.931 | 8.800 | 8.887 | 294,244 | -0.01(-0.12%) |
May 22, 2012 | 8.920 | 8.926 | 8.816 | 8.898 | 537,652 | +0.02(+0.25%) |
May 21, 2012 | 8.849 | 8.920 | 8.680 | 8.876 | 277,011 | +0.05(+0.62%) |
May 18, 2012 | 8.800 | 8.898 | 8.773 | 8.822 | 490,700 | +0.04(+0.44%) |
May 17, 2012 | 8.860 | 8.898 | 8.709 | 8.783 | 338,935 | -0.10(-1.11%) |
May 16, 2012 | 8.898 | 8.953 | 8.860 | 8.882 | 374,560 | -0.02(-0.18%) |
May 15, 2012 | 8.833 | 8.931 | 8.748 | 8.898 | 312,554 | +0.09(+1.06%) |
May 14, 2012 | 8.794 | 8.909 | 8.751 | 8.805 | 393,354 | -0.10(-1.17%) |
May 11, 2012 | 8.833 | 8.975 | 8.833 | 8.909 | 224,898 | +0.01(+0.12%) |
May 10, 2012 | 8.937 | 8.997 | 8.800 | 8.898 | 283,402 | +0.05(+0.56%) |
May 09, 2012 | 8.658 | 8.920 | 8.652 | 8.849 | 512,671 | +0.09(+1.06%) |
May 08, 2012 | 8.565 | 8.833 | 8.439 | 8.756 | 368,704 | +0.11(+1.33%) |
May 07, 2012 | 8.521 | 8.658 | 8.521 | 8.641 | 372,255 | +0.07(+0.76%) |
May 04, 2012 | 8.592 | 8.652 | 8.478 | 8.576 | 356,717 | -0.07(-0.82%) |
May 03, 2012 | 8.663 | 8.680 | 8.570 | 8.647 | 272,630 | -0.04(-0.50%) |
May 02, 2012 | 8.663 | 8.734 | 8.581 | 8.691 | 700,601 | -0.04(-0.50%) |
May 01, 2012 | 8.625 | 8.931 | 8.620 | 8.734 | 294,976 | +0.09(+1.01%) |
Apr 30, 2012 | 8.816 | 8.816 | 8.538 | 8.647 | 366,227 | -0.21(-2.35%) |
Apr 27, 2012 | 8.652 | 8.882 | 8.533 | 8.855 | 301,286 | +0.22(+2.60%) |
Apr 26, 2012 | 8.592 | 8.712 | 8.565 | 8.630 | 285,773 | -0.01(-0.13%) |
Apr 25, 2012 | 8.576 | 8.718 | 8.538 | 8.641 | 289,023 | +0.13(+1.48%) |
Apr 24, 2012 | 8.363 | 8.576 | 8.335 | 8.516 | 270,921 | +0.15(+1.83%) |
Apr 23, 2012 | 8.450 | 8.499 | 8.341 | 8.363 | 344,102 | -0.15(-1.73%) |
Apr 20, 2012 | 8.587 | 8.625 | 8.466 | 8.510 | 327,515 | +0.00(+0.00%) |
Apr 19, 2012 | 8.532 | 8.691 | 8.450 | 8.510 | 549,790 | -0.04(-0.51%) |
Apr 18, 2012 | 8.669 | 8.734 | 8.466 | 8.554 | 375,834 | -0.17(-1.94%) |
Apr 17, 2012 | 8.800 | 8.849 | 8.701 | 8.723 | 348,707 | -0.02(-0.19%) |
Apr 16, 2012 | 8.581 | 8.822 | 8.543 | 8.740 | 395,849 | +0.19(+2.17%) |
Apr 13, 2012 | 8.510 | 8.570 | 8.499 | 8.554 | 289,158 | +0.00(+0.00%) |
Apr 12, 2012 | 8.434 | 8.554 | 8.406 | 8.554 | 534,463 | +0.10(+1.23%) |
Apr 11, 2012 | 8.445 | 8.450 | 8.357 | 8.450 | 291,663 | +0.04(+0.52%) |
Apr 10, 2012 | 8.401 | 8.445 | 8.308 | 8.406 | 579,968 | +0.00(+0.00%) |
Apr 09, 2012 | 8.210 | 8.439 | 8.210 | 8.406 | 598,919 | +0.06(+0.72%) |
Apr 05, 2012 | 8.335 | 8.352 | 8.231 | 8.346 | 249,829 | -0.02(-0.20%) |
Apr 04, 2012 | 8.374 | 8.412 | 8.319 | 8.363 | 330,351 | -0.09(-1.10%) |
Apr 03, 2012 | 8.598 | 8.598 | 8.417 | 8.456 | 437,827 | -0.14(-1.65%) |
Apr 02, 2012 | 8.516 | 8.598 | 8.417 | 8.598 | 394,580 | +0.08(+0.96%) |
Mar 30, 2012 | 8.527 | 8.587 | 8.488 | 8.516 | 388,524 | +0.04(+0.45%) |
Mar 29, 2012 | 8.193 | 8.510 | 8.188 | 8.477 | 507,526 | +0.27(+3.26%) |
Mar 28, 2012 | 8.149 | 8.231 | 8.112 | 8.210 | 373,304 | +0.03(+0.33%) |
Mar 27, 2012 | 8.128 | 8.277 | 8.106 | 8.182 | 322,414 | +0.03(+0.40%) |
Mar 26, 2012 | 8.067 | 8.149 | 8.007 | 8.149 | 728,504 | +0.15(+1.84%) |
Mar 23, 2012 | 7.931 | 8.078 | 7.873 | 8.002 | 1,009,488 | +0.10(+1.31%) |
Mar 22, 2012 | 7.608 | 7.914 | 7.586 | 7.898 | 578,421 | +0.26(+3.44%) |
Mar 21, 2012 | 7.745 | 7.849 | 7.636 | 7.636 | 496,957 | -0.09(-1.20%) |
Mar 20, 2012 | 7.597 | 7.789 | 7.576 | 7.729 | 464,744 | +0.11(+1.43%) |
Mar 19, 2012 | 7.794 | 7.794 | 7.576 | 7.619 | 752,614 | -0.17(-2.18%) |
Mar 16, 2012 | 7.740 | 7.871 | 7.444 | 7.789 | 2,312,262 | -0.93(-10.71%) |
Mar 15, 2012 | 8.756 | 8.811 | 8.623 | 8.723 | 240,387 | -0.02(-0.19%) |
Mar 14, 2012 | 8.685 | 8.805 | 8.658 | 8.740 | 153,208 | +0.03(+0.38%) |
Mar 13, 2012 | 8.581 | 8.712 | 8.527 | 8.707 | 366,068 | +0.19(+2.25%) |
Mar 12, 2012 | 8.630 | 8.630 | 8.390 | 8.516 | 458,655 | -0.08(-0.95%) |
Mar 09, 2012 | 8.499 | 8.691 | 8.483 | 8.598 | 580,737 | -0.03(-0.38%) |
Mar 08, 2012 | 8.696 | 8.712 | 8.499 | 8.630 | 280,037 | -0.04(-0.50%) |
Mar 07, 2012 | 8.789 | 8.882 | 8.603 | 8.674 | 539,460 | -0.11(-1.24%) |
Mar 06, 2012 | 9.002 | 9.057 | 8.620 | 8.783 | 895,769 | -0.33(-3.66%) |
Mar 05, 2012 | 9.018 | 9.128 | 8.893 | 9.117 | 199,972 | +0.06(+0.66%) |
Mar 02, 2012 | 9.232 | 9.336 | 8.997 | 9.057 | 312,125 | -0.17(-1.89%) |