Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.430 | 8.450 | 8.200 | 8.380 | 61,405 | -0.09(-1.06%) |
May 30, 2012 | 8.460 | 8.560 | 8.380 | 8.470 | 45,000 | -0.08(-0.94%) |
May 29, 2012 | 8.430 | 8.620 | 8.430 | 8.550 | 46,397 | +0.13(+1.54%) |
May 25, 2012 | 8.380 | 8.460 | 8.350 | 8.420 | 37,895 | -0.04(-0.47%) |
May 24, 2012 | 8.560 | 8.680 | 8.381 | 8.460 | 58,340 | +0.04(+0.48%) |
May 23, 2012 | 8.300 | 8.700 | 8.220 | 8.420 | 47,080 | +0.07(+0.84%) |
May 22, 2012 | 8.500 | 8.500 | 8.300 | 8.350 | 35,840 | -0.04(-0.48%) |
May 21, 2012 | 8.410 | 8.490 | 8.350 | 8.390 | 56,073 | +0.05(+0.60%) |
May 18, 2012 | 8.450 | 8.450 | 8.300 | 8.340 | 41,407 | -0.12(-1.48%) |
May 17, 2012 | 8.760 | 8.780 | 8.440 | 8.465 | 72,928 | -0.31(-3.59%) |
May 16, 2012 | 9.160 | 9.160 | 8.730 | 8.780 | 49,281 | -0.30(-3.30%) |
May 15, 2012 | 9.300 | 9.380 | 9.050 | 9.080 | 45,701 | -0.23(-2.47%) |
May 14, 2012 | 9.180 | 9.330 | 9.100 | 9.310 | 52,376 | +0.09(+0.98%) |
May 11, 2012 | 9.400 | 9.440 | 9.130 | 9.220 | 66,353 | -0.28(-2.95%) |
May 10, 2012 | 9.400 | 9.630 | 9.350 | 9.500 | 143,597 | +0.03(+0.32%) |
May 09, 2012 | 9.200 | 9.500 | 9.180 | 9.470 | 56,552 | +0.09(+0.96%) |
May 08, 2012 | 9.300 | 9.440 | 9.160 | 9.380 | 80,233 | +0.21(+2.29%) |
May 07, 2012 | 9.250 | 9.450 | 9.170 | 9.170 | 54,580 | -0.11(-1.19%) |
May 04, 2012 | 9.340 | 9.420 | 9.150 | 9.280 | 55,352 | -0.05(-0.54%) |
May 03, 2012 | 9.530 | 9.660 | 9.330 | 9.330 | 58,480 | -0.25(-2.61%) |
May 02, 2012 | 9.510 | 9.710 | 9.370 | 9.580 | 42,543 | +0.22(+2.35%) |
May 01, 2012 | 9.330 | 9.380 | 9.300 | 9.360 | 60,427 | +0.11(+1.19%) |
Apr 30, 2012 | 9.240 | 9.270 | 9.130 | 9.250 | 15,902 | +0.05(+0.54%) |
Apr 27, 2012 | 9.180 | 9.240 | 8.720 | 9.200 | 88,778 | +0.01(+0.11%) |
Apr 26, 2012 | 9.300 | 9.300 | 9.130 | 9.190 | 55,058 | -0.11(-1.18%) |
Apr 25, 2012 | 9.400 | 9.460 | 9.300 | 9.300 | 35,169 | -0.07(-0.75%) |
Apr 24, 2012 | 9.400 | 9.470 | 9.360 | 9.370 | 21,135 | +0.00(+0.00%) |
Apr 23, 2012 | 9.340 | 9.430 | 9.260 | 9.370 | 48,329 | -0.01(-0.11%) |
Apr 20, 2012 | 9.480 | 9.510 | 9.310 | 9.380 | 73,224 | -0.15(-1.57%) |
Apr 19, 2012 | 9.580 | 9.580 | 9.390 | 9.530 | 34,960 | +0.01(+0.11%) |
Apr 18, 2012 | 9.530 | 9.593 | 9.440 | 9.520 | 39,508 | -0.06(-0.63%) |
Apr 17, 2012 | 9.560 | 9.670 | 9.520 | 9.580 | 19,414 | +0.12(+1.27%) |
Apr 16, 2012 | 9.570 | 9.570 | 9.340 | 9.460 | 30,114 | -0.09(-0.94%) |
Apr 13, 2012 | 9.680 | 9.740 | 9.540 | 9.550 | 36,967 | -0.18(-1.85%) |
Apr 12, 2012 | 9.620 | 9.750 | 9.620 | 9.730 | 36,093 | +0.05(+0.52%) |
Apr 11, 2012 | 9.670 | 9.745 | 9.642 | 9.680 | 99,492 | +0.06(+0.62%) |
Apr 10, 2012 | 9.540 | 9.670 | 9.510 | 9.620 | 151,131 | +0.10(+1.05%) |
Apr 09, 2012 | 9.560 | 9.560 | 9.500 | 9.520 | 32,605 | -0.18(-1.86%) |
Apr 05, 2012 | 9.580 | 9.760 | 9.530 | 9.700 | 30,808 | +0.07(+0.73%) |
Apr 04, 2012 | 9.680 | 9.700 | 9.490 | 9.630 | 61,349 | -0.05(-0.57%) |
Apr 03, 2012 | 9.640 | 9.750 | 9.610 | 9.685 | 46,098 | +0.09(+0.89%) |
Apr 02, 2012 | 9.480 | 9.620 | 9.440 | 9.600 | 48,806 | +0.11(+1.16%) |
Mar 30, 2012 | 9.380 | 9.540 | 9.320 | 9.490 | 111,797 | +0.11(+1.17%) |
Mar 29, 2012 | 9.280 | 9.420 | 9.260 | 9.380 | 118,631 | +0.07(+0.75%) |
Mar 28, 2012 | 9.210 | 9.350 | 9.190 | 9.310 | 96,843 | +0.01(+0.11%) |
Mar 27, 2012 | 9.490 | 9.530 | 9.281 | 9.300 | 57,727 | -0.20(-2.11%) |
Mar 26, 2012 | 9.450 | 9.500 | 9.420 | 9.500 | 64,144 | +0.17(+1.82%) |
Mar 23, 2012 | 9.390 | 9.400 | 9.310 | 9.330 | 52,789 | -0.10(-1.06%) |
Mar 22, 2012 | 9.450 | 9.450 | 9.370 | 9.430 | 96,188 | +0.02(+0.21%) |
Mar 21, 2012 | 9.490 | 9.490 | 9.400 | 9.410 | 43,004 | -0.06(-0.63%) |
Mar 20, 2012 | 9.510 | 9.530 | 9.270 | 9.470 | 38,457 | -0.09(-0.94%) |
Mar 19, 2012 | 9.550 | 9.690 | 9.520 | 9.560 | 141,796 | +0.01(+0.10%) |
Mar 16, 2012 | 9.450 | 9.569 | 9.410 | 9.550 | 59,211 | +0.14(+1.49%) |
Mar 15, 2012 | 9.220 | 9.430 | 9.210 | 9.410 | 67,975 | +0.20(+2.17%) |
Mar 14, 2012 | 9.280 | 9.280 | 9.170 | 9.210 | 62,305 | -0.08(-0.85%) |
Mar 13, 2012 | 9.060 | 9.310 | 9.050 | 9.289 | 86,864 | +0.24(+2.64%) |
Mar 12, 2012 | 9.010 | 9.080 | 9.000 | 9.050 | 40,323 | +0.04(+0.44%) |
Mar 09, 2012 | 8.890 | 9.090 | 8.860 | 9.010 | 78,820 | +0.10(+1.12%) |
Mar 08, 2012 | 8.770 | 8.940 | 8.730 | 8.910 | 43,476 | +0.18(+2.06%) |
Mar 07, 2012 | 8.760 | 8.780 | 8.690 | 8.730 | 107,662 | -0.03(-0.34%) |
Mar 06, 2012 | 8.700 | 8.770 | 8.570 | 8.760 | 249,167 | -0.01(-0.11%) |
Mar 05, 2012 | 8.800 | 8.880 | 8.720 | 8.770 | 178,965 | -0.08(-0.90%) |
Mar 02, 2012 | 9.010 | 9.070 | 8.790 | 8.850 | 191,073 | -0.19(-2.10%) |