Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.467 | 8.513 | 8.422 | 8.486 | 19,357 | +0.03(+0.32%) |
May 30, 2012 | 8.504 | 8.550 | 8.458 | 8.458 | 12,672 | -0.13(-1.49%) |
May 29, 2012 | 8.650 | 8.756 | 8.477 | 8.586 | 8,353 | +0.03(+0.32%) |
May 25, 2012 | 8.559 | 8.788 | 8.467 | 8.559 | 23,493 | +0.04(+0.43%) |
May 24, 2012 | 8.422 | 8.531 | 8.422 | 8.522 | 12,001 | +0.13(+1.53%) |
May 23, 2012 | 8.239 | 8.403 | 8.239 | 8.394 | 17,046 | +0.13(+1.55%) |
May 22, 2012 | 8.641 | 8.724 | 8.257 | 8.266 | 27,529 | -0.41(-4.75%) |
May 21, 2012 | 8.513 | 8.692 | 8.367 | 8.678 | 18,008 | +0.23(+2.71%) |
May 18, 2012 | 8.376 | 8.522 | 8.376 | 8.449 | 37,675 | +0.03(+0.33%) |
May 17, 2012 | 8.495 | 8.495 | 8.353 | 8.422 | 22,666 | -0.03(-0.33%) |
May 16, 2012 | 8.550 | 8.550 | 8.412 | 8.449 | 16,336 | -0.02(-0.22%) |
May 15, 2012 | 8.467 | 8.614 | 8.458 | 8.467 | 6,462 | +0.03(+0.33%) |
May 14, 2012 | 8.586 | 8.586 | 8.412 | 8.440 | 20,037 | -0.29(-3.35%) |
May 11, 2012 | 8.678 | 8.779 | 8.650 | 8.733 | 15,759 | +0.14(+1.60%) |
May 10, 2012 | 8.559 | 8.641 | 8.487 | 8.596 | 5,818 | +0.13(+1.51%) |
May 09, 2012 | 8.376 | 8.568 | 8.376 | 8.467 | 8,125 | -0.05(-0.54%) |
May 08, 2012 | 8.458 | 8.577 | 8.440 | 8.513 | 12,583 | +0.03(+0.32%) |
May 07, 2012 | 8.458 | 8.577 | 8.458 | 8.486 | 13,066 | +0.04(+0.43%) |
May 04, 2012 | 8.669 | 8.696 | 8.440 | 8.449 | 16,461 | -0.24(-2.74%) |
May 03, 2012 | 8.724 | 8.778 | 8.550 | 8.687 | 40,755 | -0.09(-1.04%) |
May 02, 2012 | 8.596 | 8.779 | 8.441 | 8.779 | 45,637 | +0.11(+1.27%) |
May 01, 2012 | 8.925 | 9.053 | 8.586 | 8.669 | 34,357 | -0.19(-2.17%) |
Apr 30, 2012 | 9.026 | 9.099 | 8.852 | 8.861 | 17,271 | -0.27(-3.01%) |
Apr 27, 2012 | 9.062 | 9.154 | 8.898 | 9.136 | 17,604 | +0.03(+0.30%) |
Apr 26, 2012 | 8.925 | 9.154 | 8.925 | 9.108 | 22,607 | +0.13(+1.43%) |
Apr 25, 2012 | 9.163 | 9.236 | 8.934 | 8.980 | 27,121 | -0.08(-0.91%) |
Apr 24, 2012 | 8.962 | 9.085 | 8.907 | 9.062 | 20,401 | +0.08(+0.92%) |
Apr 23, 2012 | 8.980 | 9.117 | 8.953 | 8.980 | 28,394 | -0.19(-2.10%) |
Apr 20, 2012 | 9.282 | 9.319 | 9.081 | 9.172 | 22,054 | +0.05(+0.50%) |
Apr 19, 2012 | 9.364 | 9.429 | 8.907 | 9.126 | 49,585 | -0.31(-3.30%) |
Apr 18, 2012 | 9.117 | 9.465 | 8.980 | 9.438 | 46,860 | +0.30(+3.25%) |
Apr 17, 2012 | 9.218 | 9.355 | 9.117 | 9.140 | 11,764 | +0.04(+0.45%) |
Apr 16, 2012 | 9.145 | 9.209 | 8.989 | 9.099 | 6,749 | -0.01(-0.10%) |
Apr 13, 2012 | 9.337 | 9.337 | 9.044 | 9.108 | 14,539 | -0.27(-2.83%) |
Apr 12, 2012 | 9.145 | 9.502 | 9.072 | 9.374 | 17,229 | +0.24(+2.61%) |
Apr 11, 2012 | 8.852 | 9.255 | 8.843 | 9.136 | 20,682 | +0.39(+4.50%) |
Apr 10, 2012 | 8.980 | 8.980 | 8.705 | 8.742 | 35,553 | -0.27(-3.05%) |
Apr 09, 2012 | 9.062 | 9.191 | 8.925 | 9.017 | 74,164 | -0.23(-2.48%) |
Apr 05, 2012 | 9.300 | 9.355 | 9.200 | 9.245 | 10,289 | -0.05(-0.59%) |
Apr 04, 2012 | 9.438 | 9.584 | 9.227 | 9.300 | 25,999 | -0.23(-2.40%) |
Apr 03, 2012 | 9.767 | 9.767 | 9.438 | 9.529 | 43,001 | -0.16(-1.61%) |
Apr 02, 2012 | 9.419 | 9.685 | 9.419 | 9.685 | 26,429 | +0.26(+2.72%) |
Mar 30, 2012 | 9.703 | 9.712 | 9.419 | 9.429 | 29,043 | -0.17(-1.81%) |
Mar 29, 2012 | 9.520 | 9.630 | 9.447 | 9.602 | 6,315 | +0.04(+0.38%) |
Mar 28, 2012 | 9.566 | 9.621 | 9.502 | 9.566 | 6,730 | +0.00(+0.00%) |
Mar 27, 2012 | 9.877 | 9.877 | 9.364 | 9.566 | 29,878 | -0.03(-0.29%) |
Mar 26, 2012 | 9.447 | 9.657 | 9.337 | 9.593 | 49,908 | +0.29(+3.15%) |
Mar 23, 2012 | 9.053 | 9.328 | 9.017 | 9.300 | 53,480 | +0.31(+3.46%) |
Mar 22, 2012 | 8.943 | 9.062 | 8.925 | 8.989 | 20,086 | -0.03(-0.30%) |
Mar 21, 2012 | 9.163 | 9.181 | 8.989 | 9.017 | 11,747 | -0.05(-0.61%) |
Mar 20, 2012 | 9.163 | 9.218 | 9.035 | 9.072 | 14,550 | -0.10(-1.10%) |
Mar 19, 2012 | 9.072 | 9.392 | 8.879 | 9.172 | 37,402 | +0.12(+1.31%) |
Mar 16, 2012 | 9.264 | 9.264 | 9.053 | 9.053 | 35,997 | -0.09(-1.00%) |
Mar 15, 2012 | 9.346 | 9.364 | 9.136 | 9.145 | 38,991 | -0.16(-1.77%) |
Mar 14, 2012 | 9.614 | 9.614 | 9.264 | 9.310 | 21,139 | -0.30(-3.14%) |
Mar 13, 2012 | 9.438 | 9.685 | 9.364 | 9.612 | 22,396 | +0.24(+2.54%) |
Mar 12, 2012 | 9.374 | 9.612 | 9.282 | 9.374 | 11,308 | +0.09(+0.99%) |
Mar 09, 2012 | 9.255 | 9.337 | 9.236 | 9.282 | 10,926 | +0.00(+0.00%) |
Mar 08, 2012 | 9.218 | 9.410 | 9.145 | 9.282 | 28,042 | +0.16(+1.81%) |
Mar 07, 2012 | 9.117 | 9.273 | 8.980 | 9.117 | 33,372 | +0.08(+0.91%) |
Mar 06, 2012 | 9.145 | 9.310 | 9.035 | 9.035 | 27,177 | -0.25(-2.66%) |
Mar 05, 2012 | 9.218 | 9.383 | 9.117 | 9.282 | 33,482 | +0.00(+0.00%) |
Mar 02, 2012 | 9.493 | 9.493 | 9.236 | 9.282 | 42,165 | -0.17(-1.84%) |