Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.480 | 9.480 | 9.117 | 9.130 | 7,666 | -0.35(-3.70%) |
May 30, 2012 | 9.391 | 9.563 | 9.391 | 9.480 | 2,352 | +0.06(+0.61%) |
May 29, 2012 | 9.181 | 9.480 | 9.181 | 9.423 | 2,838 | +0.24(+2.64%) |
May 25, 2012 | 9.181 | 9.181 | 9.181 | 9.181 | 156 | +0.03(+0.35%) |
May 24, 2012 | 9.142 | 9.876 | 9.117 | 9.149 | 3,293 | +0.01(+0.13%) |
May 23, 2012 | 9.276 | 9.276 | 9.085 | 9.137 | 7,334 | -0.17(-1.84%) |
May 22, 2012 | 9.162 | 9.324 | 9.091 | 9.308 | 4,856 | +0.17(+1.88%) |
May 21, 2012 | 9.302 | 9.397 | 8.945 | 9.136 | 11,975 | -0.17(-1.78%) |
May 18, 2012 | 9.276 | 9.302 | 9.244 | 9.302 | 11,875 | +0.00(+0.02%) |
May 17, 2012 | 9.461 | 9.461 | 9.295 | 9.300 | 4,220 | -0.20(-2.10%) |
May 16, 2012 | 9.493 | 9.499 | 9.461 | 9.499 | 3,137 | +0.06(+0.68%) |
May 15, 2012 | 9.502 | 9.531 | 9.436 | 9.436 | 8,466 | -0.12(-1.27%) |
May 14, 2012 | 9.538 | 9.557 | 9.538 | 9.557 | 975 | -0.00(-0.00%) |
May 11, 2012 | 9.544 | 9.558 | 9.544 | 9.557 | 1,568 | -0.01(-0.07%) |
May 10, 2012 | 9.691 | 9.691 | 9.563 | 9.563 | 2,470 | -0.18(-1.90%) |
May 09, 2012 | 9.678 | 9.748 | 9.544 | 9.748 | 9,661 | +0.06(+0.66%) |
May 08, 2012 | 9.557 | 9.684 | 9.544 | 9.684 | 3,450 | +0.07(+0.78%) |
May 07, 2012 | 9.602 | 9.661 | 9.544 | 9.610 | 2,804 | +0.07(+0.69%) |
May 04, 2012 | 9.538 | 9.563 | 9.499 | 9.544 | 17,521 | -0.03(-0.33%) |
May 03, 2012 | 9.748 | 9.748 | 9.563 | 9.576 | 13,867 | -0.17(-1.70%) |
May 02, 2012 | 9.659 | 9.748 | 9.659 | 9.742 | 2,666 | +0.02(+0.20%) |
Apr 30, 2012 | 9.761 | 9.723 | 9.723 | 9.723 | 11,606 | +0.06(+0.66%) |
Apr 27, 2012 | 9.691 | 9.697 | 9.531 | 9.659 | 6,157 | +0.06(+0.60%) |
Apr 26, 2012 | 9.723 | 9.802 | 9.602 | 9.602 | 9,108 | -0.12(-1.25%) |
Apr 25, 2012 | 9.786 | 9.799 | 9.723 | 9.723 | 1,725 | +0.00(+0.00%) |
Apr 24, 2012 | 9.755 | 9.755 | 9.627 | 9.723 | 11,272 | -0.10(-0.97%) |
Apr 23, 2012 | 9.729 | 9.818 | 9.729 | 9.818 | 1,138 | +0.18(+1.85%) |
Apr 20, 2012 | 9.691 | 9.901 | 9.627 | 9.640 | 17,487 | -0.06(-0.66%) |
Apr 19, 2012 | 9.770 | 9.818 | 9.703 | 9.704 | 11,931 | -0.11(-1.14%) |
Apr 18, 2012 | 9.901 | 9.901 | 9.723 | 9.815 | 8,854 | -0.07(-0.74%) |
Apr 17, 2012 | 9.729 | 9.888 | 9.719 | 9.888 | 18,483 | +0.12(+1.21%) |
Apr 16, 2012 | 9.812 | 9.812 | 9.659 | 9.770 | 7,536 | -0.05(-0.49%) |
Apr 13, 2012 | 9.774 | 9.869 | 9.774 | 9.818 | 470 | -0.03(-0.29%) |
Apr 12, 2012 | 9.812 | 9.847 | 9.812 | 9.847 | 4,234 | +0.11(+1.15%) |
Apr 11, 2012 | 9.857 | 9.888 | 9.735 | 9.735 | 8,523 | -0.15(-1.55%) |
Apr 10, 2012 | 10.07 | 10.26 | 9.879 | 9.888 | 4,344 | -0.25(-2.45%) |
Apr 09, 2012 | 10.26 | 10.32 | 10.14 | 10.14 | 13,269 | -0.19(-1.85%) |
Apr 05, 2012 | 10.15 | 10.36 | 10.15 | 10.33 | 2,945 | +0.19(+1.89%) |
Apr 04, 2012 | 10.21 | 10.32 | 10.14 | 10.14 | 7,050 | -0.01(-0.06%) |
Apr 03, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 156 | -0.06(-0.56%) |
Apr 02, 2012 | 10.35 | 10.35 | 10.20 | 10.20 | 3,307 | -0.06(-0.62%) |
Mar 30, 2012 | 10.31 | 10.36 | 10.26 | 10.26 | 20,799 | +0.00(+0.00%) |
Mar 29, 2012 | 10.23 | 10.32 | 10.23 | 10.26 | 2,197 | -0.05(-0.49%) |
Mar 28, 2012 | 10.18 | 10.32 | 10.14 | 10.32 | 1,631 | -0.01(-0.06%) |
Mar 27, 2012 | 10.35 | 10.35 | 10.30 | 10.32 | 4,109 | +0.05(+0.50%) |
Mar 26, 2012 | 10.30 | 10.37 | 10.18 | 10.27 | 9,293 | +0.02(+0.19%) |
Mar 23, 2012 | 10.38 | 10.38 | 10.18 | 10.25 | 5,489 | +0.01(+0.12%) |
Mar 22, 2012 | 10.36 | 10.40 | 10.24 | 10.24 | 12,515 | -0.22(-2.07%) |
Mar 21, 2012 | 10.37 | 10.46 | 10.24 | 10.46 | 6,962 | +0.08(+0.80%) |
Mar 20, 2012 | 10.23 | 10.37 | 10.23 | 10.37 | 6,721 | +0.20(+1.94%) |
Mar 19, 2012 | 9.952 | 10.28 | 9.952 | 10.18 | 11,751 | +0.05(+0.50%) |
Mar 16, 2012 | 9.911 | 10.12 | 9.892 | 10.12 | 13,030 | +0.24(+2.41%) |
Mar 15, 2012 | 9.773 | 9.886 | 9.773 | 9.886 | 6,103 | +0.22(+2.27%) |
Mar 14, 2012 | 9.760 | 9.779 | 9.603 | 9.666 | 16,147 | -0.09(-0.96%) |
Mar 13, 2012 | 9.760 | 9.961 | 9.233 | 9.760 | 17,985 | -0.20(-2.02%) |
Mar 12, 2012 | 9.999 | 9.999 | 9.729 | 9.961 | 8,448 | +0.11(+1.08%) |
Mar 09, 2012 | 10.04 | 10.04 | 9.848 | 9.854 | 4,080 | -0.19(-1.87%) |
Mar 08, 2012 | 9.729 | 10.09 | 9.541 | 10.04 | 18,775 | +0.21(+2.17%) |
Mar 07, 2012 | 9.911 | 10.14 | 9.804 | 9.829 | 3,750 | -0.28(-2.79%) |
Mar 06, 2012 | 10.03 | 10.16 | 10.01 | 10.11 | 1,752 | +0.04(+0.44%) |
Mar 05, 2012 | 10.05 | 10.07 | 9.927 | 10.07 | 7,884 | -0.03(-0.31%) |