Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.365 | 9.365 | 9.006 | 9.019 | 7,761 | -0.35(-3.70%) |
May 30, 2012 | 9.277 | 9.447 | 9.277 | 9.365 | 2,381 | +0.06(+0.61%) |
May 29, 2012 | 9.069 | 9.365 | 9.069 | 9.308 | 2,873 | +0.24(+2.64%) |
May 25, 2012 | 9.069 | 9.069 | 9.069 | 9.069 | 158 | +0.03(+0.35%) |
May 24, 2012 | 9.031 | 9.756 | 9.006 | 9.038 | 3,334 | +0.01(+0.13%) |
May 23, 2012 | 9.164 | 9.164 | 8.975 | 9.026 | 7,424 | -0.17(-1.84%) |
May 22, 2012 | 9.050 | 9.211 | 8.980 | 9.195 | 4,915 | +0.17(+1.88%) |
May 21, 2012 | 9.189 | 9.283 | 8.837 | 9.025 | 12,122 | -0.16(-1.78%) |
May 18, 2012 | 9.164 | 9.189 | 9.132 | 9.189 | 12,021 | +0.00(+0.02%) |
May 17, 2012 | 9.346 | 9.346 | 9.182 | 9.187 | 4,272 | -0.20(-2.10%) |
May 16, 2012 | 9.378 | 9.384 | 9.346 | 9.384 | 3,175 | +0.06(+0.68%) |
May 15, 2012 | 9.386 | 9.415 | 9.321 | 9.321 | 8,571 | -0.12(-1.27%) |
May 14, 2012 | 9.422 | 9.441 | 9.422 | 9.441 | 987 | -0.00(-0.00%) |
May 11, 2012 | 9.428 | 9.441 | 9.428 | 9.441 | 1,587 | -0.01(-0.07%) |
May 10, 2012 | 9.573 | 9.573 | 9.447 | 9.447 | 2,500 | -0.18(-1.90%) |
May 09, 2012 | 9.560 | 9.630 | 9.428 | 9.630 | 9,780 | +0.06(+0.66%) |
May 08, 2012 | 9.441 | 9.567 | 9.428 | 9.567 | 3,493 | +0.07(+0.78%) |
May 07, 2012 | 9.485 | 9.543 | 9.428 | 9.493 | 2,839 | +0.06(+0.69%) |
May 04, 2012 | 9.422 | 9.447 | 9.384 | 9.428 | 17,737 | -0.03(-0.33%) |
May 03, 2012 | 9.630 | 9.630 | 9.447 | 9.460 | 14,037 | -0.16(-1.70%) |
May 02, 2012 | 9.541 | 9.630 | 9.541 | 9.623 | 2,699 | +0.02(+0.20%) |
Apr 30, 2012 | 9.642 | 9.604 | 9.604 | 9.604 | 11,749 | +0.06(+0.66%) |
Apr 27, 2012 | 9.573 | 9.579 | 9.415 | 9.541 | 6,233 | +0.06(+0.60%) |
Apr 26, 2012 | 9.604 | 9.683 | 9.485 | 9.485 | 9,220 | -0.12(-1.25%) |
Apr 25, 2012 | 9.667 | 9.680 | 9.604 | 9.604 | 1,746 | +0.00(+0.00%) |
Apr 24, 2012 | 9.636 | 9.636 | 9.510 | 9.604 | 11,411 | -0.09(-0.97%) |
Apr 23, 2012 | 9.611 | 9.699 | 9.611 | 9.699 | 1,152 | +0.18(+1.85%) |
Apr 20, 2012 | 9.573 | 9.781 | 9.510 | 9.523 | 17,702 | -0.06(-0.66%) |
Apr 19, 2012 | 9.652 | 9.699 | 9.585 | 9.585 | 12,078 | -0.11(-1.14%) |
Apr 18, 2012 | 9.781 | 9.781 | 9.604 | 9.696 | 8,963 | -0.07(-0.74%) |
Apr 17, 2012 | 9.611 | 9.768 | 9.601 | 9.768 | 18,710 | +0.12(+1.21%) |
Apr 16, 2012 | 9.693 | 9.693 | 9.541 | 9.652 | 7,629 | -0.05(-0.49%) |
Apr 13, 2012 | 9.655 | 9.749 | 9.655 | 9.699 | 476 | -0.03(-0.29%) |
Apr 12, 2012 | 9.693 | 9.727 | 9.693 | 9.727 | 4,287 | +0.11(+1.15%) |
Apr 11, 2012 | 9.737 | 9.768 | 9.617 | 9.617 | 8,628 | -0.15(-1.55%) |
Apr 10, 2012 | 9.951 | 10.13 | 9.759 | 9.768 | 4,398 | -0.25(-2.45%) |
Apr 09, 2012 | 10.13 | 10.19 | 10.01 | 10.01 | 13,432 | -0.19(-1.85%) |
Apr 05, 2012 | 10.03 | 10.23 | 10.03 | 10.20 | 2,981 | +0.19(+1.89%) |
Apr 04, 2012 | 10.08 | 10.19 | 10.01 | 10.01 | 7,137 | -0.01(-0.06%) |
Apr 03, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 158 | -0.06(-0.56%) |
Apr 02, 2012 | 10.22 | 10.22 | 10.08 | 10.08 | 3,348 | -0.06(-0.62%) |
Mar 30, 2012 | 10.18 | 10.23 | 10.14 | 10.14 | 21,056 | +0.00(+0.00%) |
Mar 29, 2012 | 10.11 | 10.19 | 10.11 | 10.14 | 2,224 | -0.05(-0.49%) |
Mar 28, 2012 | 10.05 | 10.19 | 10.01 | 10.19 | 1,651 | -0.01(-0.06%) |
Mar 27, 2012 | 10.23 | 10.23 | 10.17 | 10.20 | 4,160 | +0.05(+0.50%) |
Mar 26, 2012 | 10.18 | 10.24 | 10.05 | 10.15 | 9,407 | +0.02(+0.19%) |
Mar 23, 2012 | 10.25 | 10.25 | 10.05 | 10.13 | 5,557 | +0.01(+0.12%) |
Mar 22, 2012 | 10.23 | 10.27 | 10.11 | 10.11 | 12,669 | -0.21(-2.07%) |
Mar 21, 2012 | 10.25 | 10.33 | 10.12 | 10.33 | 7,048 | +0.08(+0.80%) |
Mar 20, 2012 | 10.11 | 10.25 | 10.11 | 10.25 | 6,803 | +0.20(+1.94%) |
Mar 19, 2012 | 9.831 | 10.16 | 9.831 | 10.05 | 11,895 | +0.05(+0.50%) |
Mar 16, 2012 | 9.790 | 10.00 | 9.772 | 10.00 | 13,191 | +0.24(+2.41%) |
Mar 15, 2012 | 9.654 | 9.766 | 9.654 | 9.766 | 6,178 | +0.22(+2.27%) |
Mar 14, 2012 | 9.642 | 9.660 | 9.487 | 9.549 | 16,345 | -0.09(-0.96%) |
Mar 13, 2012 | 9.642 | 9.840 | 9.121 | 9.642 | 18,207 | -0.20(-2.02%) |
Mar 12, 2012 | 9.877 | 9.877 | 9.611 | 9.840 | 8,552 | +0.11(+1.08%) |
Mar 09, 2012 | 9.921 | 9.921 | 9.728 | 9.735 | 4,130 | -0.19(-1.87%) |
Mar 08, 2012 | 9.611 | 9.964 | 9.425 | 9.921 | 19,007 | +0.21(+2.17%) |
Mar 07, 2012 | 9.790 | 10.01 | 9.685 | 9.710 | 3,796 | -0.28(-2.79%) |
Mar 06, 2012 | 9.908 | 10.03 | 9.883 | 9.989 | 1,774 | +0.04(+0.44%) |
Mar 05, 2012 | 9.927 | 9.945 | 9.806 | 9.945 | 7,981 | -0.03(-0.31%) |