Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.558 | 9.617 | 9.314 | 9.457 | 40,914 | -0.04(-0.44%) |
May 30, 2012 | 9.448 | 9.566 | 9.440 | 9.499 | 47,966 | +0.02(+0.18%) |
May 29, 2012 | 9.609 | 9.786 | 9.406 | 9.482 | 49,782 | +0.03(+0.36%) |
May 25, 2012 | 9.533 | 9.651 | 9.330 | 9.448 | 60,612 | -0.06(-0.62%) |
May 24, 2012 | 9.499 | 9.550 | 9.229 | 9.507 | 40,385 | +0.06(+0.62%) |
May 23, 2012 | 9.651 | 9.701 | 9.255 | 9.448 | 39,652 | -0.23(-2.35%) |
May 22, 2012 | 9.693 | 9.836 | 9.491 | 9.676 | 74,325 | -0.06(-0.61%) |
May 21, 2012 | 9.684 | 9.777 | 9.592 | 9.735 | 29,375 | +0.05(+0.52%) |
May 18, 2012 | 9.668 | 9.752 | 9.305 | 9.684 | 30,112 | -0.03(-0.26%) |
May 17, 2012 | 9.811 | 9.866 | 9.600 | 9.710 | 24,795 | -0.03(-0.35%) |
May 16, 2012 | 9.659 | 9.904 | 9.583 | 9.743 | 32,265 | +0.17(+1.76%) |
May 15, 2012 | 9.642 | 9.735 | 9.423 | 9.575 | 55,459 | -0.01(-0.09%) |
May 14, 2012 | 9.642 | 9.748 | 9.533 | 9.583 | 23,221 | -0.14(-1.47%) |
May 11, 2012 | 9.642 | 9.946 | 9.550 | 9.727 | 25,346 | +0.02(+0.17%) |
May 10, 2012 | 9.786 | 9.819 | 9.558 | 9.710 | 26,435 | +0.00(+0.00%) |
May 09, 2012 | 9.786 | 9.929 | 9.566 | 9.710 | 45,866 | -0.23(-2.29%) |
May 08, 2012 | 9.895 | 10.09 | 9.838 | 9.937 | 14,403 | -0.05(-0.51%) |
May 07, 2012 | 10.05 | 10.09 | 9.752 | 9.988 | 17,479 | -0.10(-1.00%) |
May 04, 2012 | 10.49 | 10.65 | 10.06 | 10.09 | 29,673 | -0.45(-4.24%) |
May 03, 2012 | 10.24 | 10.67 | 10.24 | 10.54 | 34,229 | +0.70(+7.11%) |
May 02, 2012 | 9.617 | 9.979 | 9.617 | 9.836 | 32,436 | +0.03(+0.26%) |
May 01, 2012 | 9.811 | 9.920 | 9.727 | 9.811 | 25,556 | -0.01(-0.09%) |
Apr 30, 2012 | 9.988 | 9.988 | 9.819 | 9.819 | 17,994 | -0.20(-2.02%) |
Apr 27, 2012 | 10.07 | 10.07 | 9.870 | 10.02 | 11,521 | +0.01(+0.13%) |
Apr 26, 2012 | 9.504 | 10.09 | 9.504 | 10.01 | 33,873 | +0.45(+4.75%) |
Apr 25, 2012 | 9.496 | 9.614 | 9.403 | 9.555 | 8,315 | +0.19(+1.97%) |
Apr 24, 2012 | 9.126 | 9.412 | 9.085 | 9.370 | 11,917 | +0.28(+3.05%) |
Apr 23, 2012 | 9.134 | 9.210 | 9.075 | 9.092 | 14,031 | -0.25(-2.70%) |
Apr 20, 2012 | 9.286 | 9.454 | 9.159 | 9.344 | 18,470 | +0.25(+2.78%) |
Apr 19, 2012 | 9.067 | 9.193 | 8.958 | 9.092 | 20,156 | -0.01(-0.09%) |
Apr 18, 2012 | 9.025 | 9.143 | 8.958 | 9.101 | 17,995 | -0.03(-0.28%) |
Apr 17, 2012 | 9.008 | 9.201 | 9.008 | 9.126 | 17,783 | +0.11(+1.21%) |
Apr 16, 2012 | 8.781 | 9.042 | 8.705 | 9.016 | 23,014 | +0.24(+2.78%) |
Apr 13, 2012 | 9.109 | 9.109 | 8.760 | 8.772 | 17,185 | -0.36(-3.96%) |
Apr 12, 2012 | 8.831 | 9.353 | 8.781 | 9.134 | 20,351 | +0.26(+2.94%) |
Apr 11, 2012 | 8.714 | 8.949 | 8.655 | 8.873 | 37,268 | +0.31(+3.63%) |
Apr 10, 2012 | 8.915 | 8.924 | 8.503 | 8.562 | 38,337 | -0.34(-3.78%) |
Apr 09, 2012 | 8.848 | 9.058 | 8.848 | 8.899 | 19,530 | -0.16(-1.76%) |
Apr 05, 2012 | 9.092 | 9.252 | 9.033 | 9.058 | 22,908 | -0.13(-1.46%) |
Apr 04, 2012 | 9.336 | 9.386 | 9.155 | 9.193 | 17,623 | -0.20(-2.15%) |
Apr 03, 2012 | 9.521 | 9.521 | 9.386 | 9.395 | 23,833 | -0.13(-1.41%) |
Apr 02, 2012 | 9.420 | 9.529 | 9.378 | 9.529 | 18,922 | +0.08(+0.80%) |
Mar 30, 2012 | 9.529 | 9.529 | 9.395 | 9.454 | 16,927 | +0.03(+0.27%) |
Mar 29, 2012 | 9.277 | 9.496 | 9.260 | 9.429 | 60,299 | +0.06(+0.63%) |
Mar 28, 2012 | 9.367 | 9.386 | 9.235 | 9.370 | 12,562 | +0.06(+0.63%) |
Mar 27, 2012 | 9.185 | 9.353 | 9.084 | 9.311 | 16,047 | -0.05(-0.54%) |
Mar 26, 2012 | 9.025 | 9.361 | 9.025 | 9.361 | 25,173 | +0.30(+3.34%) |
Mar 23, 2012 | 9.109 | 9.117 | 8.924 | 9.058 | 14,967 | +0.10(+1.13%) |
Mar 22, 2012 | 9.042 | 9.176 | 8.857 | 8.958 | 14,924 | -0.19(-2.02%) |
Mar 21, 2012 | 9.109 | 9.210 | 9.008 | 9.143 | 19,996 | +0.14(+1.59%) |
Mar 20, 2012 | 9.117 | 9.134 | 8.840 | 9.000 | 24,869 | -0.17(-1.83%) |
Mar 19, 2012 | 8.949 | 9.319 | 8.890 | 9.168 | 21,798 | +0.26(+2.93%) |
Mar 16, 2012 | 8.848 | 8.924 | 8.705 | 8.907 | 46,072 | +0.06(+0.67%) |
Mar 15, 2012 | 8.882 | 8.882 | 8.663 | 8.848 | 30,872 | -0.01(-0.09%) |
Mar 14, 2012 | 9.109 | 9.151 | 8.781 | 8.857 | 26,036 | -0.28(-3.04%) |
Mar 13, 2012 | 8.966 | 9.151 | 8.966 | 9.134 | 18,968 | +0.27(+3.04%) |
Mar 12, 2012 | 9.260 | 9.311 | 8.680 | 8.865 | 53,034 | -0.43(-4.62%) |
Mar 09, 2012 | 9.286 | 9.302 | 9.210 | 9.294 | 59,926 | -0.04(-0.45%) |
Mar 08, 2012 | 9.243 | 9.437 | 8.848 | 9.336 | 44,958 | -0.06(-0.63%) |
Mar 07, 2012 | 9.260 | 9.420 | 9.193 | 9.395 | 23,102 | +0.12(+1.27%) |
Mar 06, 2012 | 9.252 | 9.370 | 9.210 | 9.277 | 35,242 | -0.16(-1.69%) |
Mar 05, 2012 | 9.336 | 9.437 | 9.252 | 9.437 | 85,468 | +0.05(+0.54%) |
Mar 02, 2012 | 9.656 | 9.757 | 9.218 | 9.386 | 33,757 | -0.31(-3.21%) |