Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.170 | 9.170 | 9.030 | 9.090 | 70,740 | -0.09(-0.98%) |
May 30, 2012 | 9.010 | 9.220 | 8.830 | 9.180 | 75,045 | +0.06(+0.66%) |
May 29, 2012 | 9.380 | 9.380 | 9.040 | 9.120 | 35,796 | -0.12(-1.30%) |
May 25, 2012 | 9.100 | 9.280 | 8.980 | 9.240 | 64,786 | +0.12(+1.32%) |
May 24, 2012 | 9.160 | 9.160 | 8.950 | 9.120 | 37,777 | -0.03(-0.33%) |
May 23, 2012 | 9.070 | 9.200 | 9.030 | 9.150 | 61,548 | -0.01(-0.11%) |
May 22, 2012 | 9.400 | 9.470 | 9.020 | 9.160 | 79,931 | -0.27(-2.86%) |
May 21, 2012 | 9.350 | 9.550 | 9.230 | 9.430 | 78,104 | +0.11(+1.18%) |
May 18, 2012 | 9.270 | 9.430 | 9.200 | 9.320 | 137,523 | +0.01(+0.11%) |
May 17, 2012 | 9.500 | 9.640 | 9.310 | 9.310 | 135,929 | -0.20(-2.10%) |
May 16, 2012 | 9.860 | 9.900 | 9.480 | 9.510 | 187,429 | -0.40(-4.04%) |
May 15, 2012 | 10.06 | 10.22 | 9.850 | 9.910 | 84,141 | -0.17(-1.69%) |
May 14, 2012 | 10.05 | 10.26 | 10.03 | 10.08 | 57,468 | -0.09(-0.88%) |
May 11, 2012 | 10.03 | 10.30 | 10.00 | 10.17 | 66,007 | +0.02(+0.20%) |
May 10, 2012 | 10.03 | 10.24 | 9.980 | 10.15 | 118,754 | +0.20(+2.01%) |
May 09, 2012 | 10.00 | 10.05 | 9.890 | 9.950 | 86,178 | -0.18(-1.78%) |
May 08, 2012 | 10.01 | 10.17 | 9.995 | 10.13 | 108,731 | +0.03(+0.30%) |
May 07, 2012 | 10.03 | 10.29 | 10.00 | 10.10 | 59,609 | +0.00(+0.00%) |
May 04, 2012 | 10.18 | 10.22 | 10.03 | 10.10 | 78,609 | -0.10(-0.98%) |
May 03, 2012 | 10.25 | 10.25 | 10.15 | 10.20 | 76,831 | -0.07(-0.68%) |
May 02, 2012 | 10.14 | 10.33 | 10.09 | 10.27 | 59,768 | +0.13(+1.28%) |
May 01, 2012 | 10.23 | 10.39 | 10.12 | 10.14 | 139,483 | -0.13(-1.27%) |
Apr 30, 2012 | 10.27 | 10.29 | 10.07 | 10.27 | 158,744 | +0.21(+2.09%) |
Apr 27, 2012 | 9.980 | 10.12 | 9.920 | 10.06 | 114,841 | +0.09(+0.85%) |
Apr 26, 2012 | 10.04 | 10.05 | 9.840 | 9.975 | 82,104 | -0.14(-1.43%) |
Apr 25, 2012 | 10.39 | 10.50 | 10.01 | 10.12 | 75,365 | -0.14(-1.36%) |
Apr 24, 2012 | 10.16 | 10.35 | 10.10 | 10.26 | 137,336 | +0.04(+0.39%) |
Apr 23, 2012 | 9.950 | 10.25 | 9.800 | 10.22 | 144,511 | +0.10(+0.99%) |
Apr 20, 2012 | 10.19 | 10.19 | 10.04 | 10.12 | 62,984 | +0.09(+0.90%) |
Apr 19, 2012 | 10.15 | 10.20 | 9.910 | 10.03 | 50,648 | -0.10(-0.99%) |
Apr 18, 2012 | 10.22 | 10.28 | 10.01 | 10.13 | 72,164 | -0.15(-1.46%) |
Apr 17, 2012 | 10.30 | 10.50 | 10.26 | 10.28 | 111,860 | +0.02(+0.19%) |
Apr 16, 2012 | 10.27 | 10.30 | 10.10 | 10.26 | 165,160 | +0.06(+0.59%) |
Apr 13, 2012 | 10.14 | 10.25 | 9.940 | 10.20 | 127,093 | +0.02(+0.20%) |
Apr 12, 2012 | 10.01 | 10.22 | 9.970 | 10.18 | 39,533 | +0.15(+1.50%) |
Apr 11, 2012 | 10.11 | 10.11 | 9.900 | 10.03 | 92,407 | +0.04(+0.40%) |
Apr 10, 2012 | 10.03 | 10.06 | 9.170 | 9.990 | 140,630 | -0.04(-0.40%) |
Apr 09, 2012 | 10.01 | 10.17 | 9.990 | 10.03 | 90,256 | -0.22(-2.15%) |
Apr 05, 2012 | 10.21 | 10.34 | 10.14 | 10.25 | 70,475 | -0.05(-0.49%) |
Apr 04, 2012 | 10.27 | 10.37 | 10.00 | 10.30 | 79,946 | -0.11(-1.06%) |
Apr 03, 2012 | 10.44 | 10.50 | 10.19 | 10.41 | 130,860 | -0.07(-0.67%) |
Apr 02, 2012 | 10.03 | 10.49 | 9.980 | 10.48 | 245,729 | +0.44(+4.38%) |
Mar 30, 2012 | 10.24 | 10.24 | 10.03 | 10.04 | 258,783 | -0.10(-0.99%) |
Mar 29, 2012 | 10.07 | 10.21 | 10.02 | 10.14 | 52,739 | -0.08(-0.78%) |
Mar 28, 2012 | 9.830 | 10.24 | 9.770 | 10.22 | 104,473 | +0.43(+4.39%) |
Mar 27, 2012 | 9.770 | 9.970 | 9.710 | 9.790 | 190,424 | +0.04(+0.41%) |
Mar 26, 2012 | 9.780 | 9.780 | 9.560 | 9.750 | 124,359 | +0.07(+0.72%) |
Mar 23, 2012 | 9.380 | 9.749 | 9.160 | 9.680 | 74,788 | +0.28(+2.98%) |
Mar 22, 2012 | 9.320 | 9.420 | 9.060 | 9.400 | 69,545 | -0.04(-0.42%) |
Mar 21, 2012 | 9.490 | 9.510 | 9.330 | 9.440 | 48,332 | +0.02(+0.21%) |
Mar 20, 2012 | 9.490 | 9.540 | 9.400 | 9.420 | 52,205 | -0.12(-1.26%) |
Mar 19, 2012 | 9.350 | 9.690 | 9.342 | 9.540 | 71,937 | +0.21(+2.25%) |
Mar 16, 2012 | 9.020 | 9.340 | 8.800 | 9.330 | 149,244 | +0.33(+3.67%) |
Mar 15, 2012 | 8.600 | 9.030 | 8.530 | 9.000 | 149,099 | +0.44(+5.14%) |
Mar 14, 2012 | 8.690 | 8.790 | 8.550 | 8.560 | 44,471 | -0.16(-1.83%) |
Mar 13, 2012 | 8.800 | 8.830 | 8.440 | 8.720 | 109,131 | -0.05(-0.57%) |
Mar 12, 2012 | 8.670 | 8.800 | 8.550 | 8.770 | 59,198 | +0.13(+1.50%) |
Mar 09, 2012 | 8.380 | 8.850 | 8.260 | 8.640 | 98,741 | +0.27(+3.23%) |
Mar 08, 2012 | 8.120 | 8.380 | 7.950 | 8.370 | 166,752 | +0.32(+3.98%) |
Mar 07, 2012 | 8.040 | 8.200 | 8.020 | 8.050 | 89,106 | +0.04(+0.50%) |
Mar 06, 2012 | 8.070 | 8.150 | 8.000 | 8.010 | 46,218 | -0.14(-1.72%) |
Mar 05, 2012 | 8.030 | 8.150 | 8.010 | 8.150 | 22,111 | +0.12(+1.49%) |
Mar 02, 2012 | 8.310 | 8.320 | 8.010 | 8.030 | 68,559 | -0.28(-3.37%) |