Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.283 | 8.523 | 8.180 | 8.432 | 306,117 | +0.16(+1.88%) |
May 30, 2012 | 8.490 | 8.490 | 8.264 | 8.277 | 95,922 | -0.31(-3.61%) |
May 29, 2012 | 8.684 | 8.775 | 8.536 | 8.587 | 70,823 | +0.00(+0.00%) |
May 25, 2012 | 8.639 | 8.717 | 8.471 | 8.587 | 83,122 | -0.02(-0.23%) |
May 24, 2012 | 8.691 | 8.736 | 8.426 | 8.607 | 42,026 | -0.08(-0.97%) |
May 23, 2012 | 8.516 | 8.710 | 8.426 | 8.691 | 86,355 | +0.10(+1.20%) |
May 22, 2012 | 8.723 | 8.723 | 8.510 | 8.587 | 139,023 | -0.10(-1.12%) |
May 21, 2012 | 8.471 | 8.684 | 8.413 | 8.684 | 84,142 | +0.26(+3.07%) |
May 18, 2012 | 8.367 | 8.477 | 8.283 | 8.426 | 142,968 | +0.03(+0.31%) |
May 17, 2012 | 8.872 | 8.872 | 8.400 | 8.400 | 138,380 | -0.45(-5.04%) |
May 16, 2012 | 9.072 | 9.131 | 8.788 | 8.846 | 129,290 | -0.23(-2.49%) |
May 15, 2012 | 9.072 | 9.136 | 9.072 | 9.072 | 112,902 | -0.02(-0.21%) |
May 14, 2012 | 9.105 | 9.169 | 9.066 | 9.092 | 271,572 | -0.12(-1.33%) |
May 11, 2012 | 9.131 | 9.292 | 9.131 | 9.215 | 156,698 | +0.07(+0.78%) |
May 10, 2012 | 9.131 | 9.182 | 9.079 | 9.143 | 150,472 | +0.10(+1.07%) |
May 09, 2012 | 9.053 | 9.098 | 9.008 | 9.046 | 184,301 | -0.10(-1.06%) |
May 08, 2012 | 9.240 | 9.305 | 9.021 | 9.143 | 431,968 | -0.17(-1.81%) |
May 07, 2012 | 9.156 | 9.312 | 9.118 | 9.312 | 165,019 | +0.14(+1.48%) |
May 04, 2012 | 9.027 | 9.266 | 9.014 | 9.176 | 341,682 | +0.06(+0.64%) |
May 03, 2012 | 9.247 | 9.247 | 9.043 | 9.118 | 88,446 | -0.11(-1.19%) |
May 02, 2012 | 8.982 | 9.247 | 8.982 | 9.228 | 186,156 | +0.17(+1.86%) |
May 01, 2012 | 9.059 | 9.221 | 8.930 | 9.059 | 210,827 | -0.03(-0.36%) |
Apr 30, 2012 | 9.228 | 9.228 | 9.066 | 9.092 | 274,250 | -0.16(-1.68%) |
Apr 27, 2012 | 9.008 | 9.247 | 8.917 | 9.247 | 135,692 | +0.26(+2.88%) |
Apr 26, 2012 | 8.646 | 9.008 | 8.600 | 8.988 | 154,867 | +0.34(+3.96%) |
Apr 25, 2012 | 8.717 | 8.788 | 8.561 | 8.646 | 75,416 | +0.01(+0.07%) |
Apr 24, 2012 | 8.484 | 8.646 | 8.484 | 8.639 | 51,913 | +0.15(+1.75%) |
Apr 23, 2012 | 8.549 | 8.583 | 8.407 | 8.490 | 101,017 | -0.20(-2.31%) |
Apr 20, 2012 | 8.723 | 8.794 | 8.633 | 8.691 | 88,884 | +0.05(+0.52%) |
Apr 19, 2012 | 8.891 | 8.891 | 8.639 | 8.646 | 89,575 | -0.21(-2.34%) |
Apr 18, 2012 | 8.568 | 8.872 | 8.555 | 8.852 | 157,412 | +0.25(+2.85%) |
Apr 17, 2012 | 8.490 | 8.658 | 8.445 | 8.607 | 77,958 | +0.17(+2.07%) |
Apr 16, 2012 | 8.361 | 8.555 | 8.271 | 8.432 | 82,529 | +0.12(+1.40%) |
Apr 13, 2012 | 8.406 | 8.419 | 8.219 | 8.316 | 87,619 | -0.12(-1.46%) |
Apr 12, 2012 | 8.367 | 8.471 | 8.342 | 8.439 | 86,901 | +0.07(+0.85%) |
Apr 11, 2012 | 8.290 | 8.367 | 8.219 | 8.367 | 114,770 | +0.16(+1.89%) |
Apr 10, 2012 | 8.555 | 8.555 | 8.212 | 8.212 | 216,781 | -0.33(-3.86%) |
Apr 09, 2012 | 8.736 | 8.749 | 8.510 | 8.542 | 114,642 | -0.30(-3.44%) |
Apr 05, 2012 | 8.755 | 8.846 | 8.755 | 8.846 | 113,845 | +0.06(+0.66%) |
Apr 04, 2012 | 8.743 | 8.814 | 8.691 | 8.788 | 160,425 | -0.03(-0.29%) |
Apr 03, 2012 | 8.781 | 8.859 | 8.704 | 8.814 | 210,975 | -0.01(-0.07%) |
Apr 02, 2012 | 8.730 | 8.820 | 8.678 | 8.820 | 86,733 | +0.09(+1.04%) |
Mar 30, 2012 | 8.730 | 8.788 | 8.658 | 8.730 | 145,907 | +0.03(+0.30%) |
Mar 29, 2012 | 8.561 | 8.730 | 8.536 | 8.704 | 52,649 | +0.12(+1.36%) |
Mar 28, 2012 | 8.749 | 8.788 | 8.503 | 8.587 | 134,364 | -0.19(-2.21%) |
Mar 27, 2012 | 9.001 | 9.111 | 8.781 | 8.781 | 169,855 | -0.26(-2.86%) |
Mar 26, 2012 | 9.053 | 9.156 | 9.001 | 9.040 | 220,896 | +0.08(+0.87%) |
Mar 23, 2012 | 8.846 | 8.988 | 8.807 | 8.962 | 79,304 | +0.16(+1.76%) |
Mar 22, 2012 | 8.872 | 8.904 | 8.755 | 8.807 | 53,338 | -0.10(-1.16%) |
Mar 21, 2012 | 8.943 | 9.001 | 8.840 | 8.911 | 59,439 | +0.01(+0.15%) |
Mar 20, 2012 | 8.827 | 8.982 | 8.749 | 8.898 | 101,489 | +0.06(+0.66%) |
Mar 19, 2012 | 8.859 | 9.027 | 8.827 | 8.840 | 277,568 | +0.04(+0.44%) |
Mar 16, 2012 | 8.852 | 8.903 | 8.743 | 8.801 | 245,941 | -0.06(-0.66%) |
Mar 15, 2012 | 9.085 | 9.085 | 8.775 | 8.859 | 197,912 | -0.20(-2.21%) |
Mar 14, 2012 | 9.325 | 9.325 | 9.043 | 9.059 | 222,764 | -0.27(-2.84%) |
Mar 13, 2012 | 9.169 | 9.331 | 9.066 | 9.325 | 324,226 | +0.32(+3.59%) |
Mar 12, 2012 | 9.046 | 9.046 | 8.917 | 9.001 | 83,038 | -0.01(-0.07%) |
Mar 09, 2012 | 8.807 | 9.111 | 8.807 | 9.008 | 260,379 | +0.20(+2.28%) |
Mar 08, 2012 | 8.704 | 8.843 | 8.574 | 8.807 | 55,709 | +0.14(+1.57%) |
Mar 07, 2012 | 8.607 | 8.704 | 8.581 | 8.671 | 58,978 | +0.09(+1.06%) |
Mar 06, 2012 | 8.840 | 8.904 | 8.574 | 8.581 | 86,376 | -0.35(-3.91%) |
Mar 05, 2012 | 8.536 | 8.930 | 8.536 | 8.930 | 120,685 | +0.39(+4.62%) |
Mar 02, 2012 | 8.743 | 8.768 | 8.523 | 8.536 | 159,695 | -0.21(-2.37%) |