Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.250 | 9.250 | 8.800 | 9.000 | 90,003 | -0.26(-2.81%) |
May 30, 2012 | 9.230 | 9.350 | 9.140 | 9.260 | 72,852 | -0.11(-1.17%) |
May 29, 2012 | 9.290 | 9.440 | 9.200 | 9.370 | 21,058 | +0.13(+1.41%) |
May 25, 2012 | 9.240 | 9.270 | 9.170 | 9.240 | 18,351 | -0.03(-0.32%) |
May 24, 2012 | 9.250 | 9.300 | 9.150 | 9.270 | 38,615 | -0.01(-0.11%) |
May 23, 2012 | 9.100 | 9.350 | 9.100 | 9.280 | 33,531 | +0.03(+0.32%) |
May 22, 2012 | 9.620 | 9.740 | 9.140 | 9.250 | 48,306 | -0.37(-3.85%) |
May 21, 2012 | 9.330 | 9.680 | 9.200 | 9.620 | 44,809 | +0.35(+3.78%) |
May 18, 2012 | 9.220 | 9.560 | 9.151 | 9.270 | 51,255 | +0.04(+0.43%) |
May 17, 2012 | 9.330 | 9.370 | 9.170 | 9.230 | 49,239 | -0.09(-0.97%) |
May 16, 2012 | 9.370 | 9.460 | 9.305 | 9.320 | 34,008 | -0.03(-0.32%) |
May 15, 2012 | 9.450 | 9.630 | 9.310 | 9.350 | 58,553 | -0.07(-0.74%) |
May 14, 2012 | 9.340 | 9.590 | 9.330 | 9.420 | 34,619 | -0.01(-0.11%) |
May 11, 2012 | 9.330 | 9.490 | 9.320 | 9.430 | 41,241 | +0.04(+0.43%) |
May 10, 2012 | 9.470 | 9.980 | 9.350 | 9.390 | 40,568 | -0.08(-0.84%) |
May 09, 2012 | 9.530 | 9.780 | 9.360 | 9.470 | 63,790 | -0.23(-2.37%) |
May 08, 2012 | 9.330 | 9.730 | 9.330 | 9.700 | 54,280 | +0.32(+3.41%) |
May 07, 2012 | 9.410 | 9.530 | 9.350 | 9.380 | 44,219 | -0.03(-0.32%) |
May 04, 2012 | 9.520 | 9.540 | 9.400 | 9.410 | 64,441 | -0.12(-1.26%) |
May 03, 2012 | 9.700 | 9.880 | 9.420 | 9.530 | 44,863 | -0.16(-1.65%) |
May 02, 2012 | 9.620 | 9.770 | 9.510 | 9.690 | 62,100 | +0.04(+0.41%) |
May 01, 2012 | 9.840 | 10.28 | 9.590 | 9.650 | 105,221 | -0.14(-1.43%) |
Apr 30, 2012 | 10.12 | 10.15 | 9.700 | 9.790 | 74,098 | -0.26(-2.59%) |
Apr 27, 2012 | 9.530 | 10.13 | 9.530 | 10.05 | 61,615 | +0.52(+5.46%) |
Apr 26, 2012 | 9.510 | 9.610 | 9.480 | 9.530 | 47,717 | +0.01(+0.11%) |
Apr 25, 2012 | 9.640 | 9.870 | 9.490 | 9.520 | 55,477 | +0.02(+0.21%) |
Apr 24, 2012 | 9.410 | 9.500 | 9.380 | 9.500 | 120,175 | +0.08(+0.85%) |
Apr 23, 2012 | 9.500 | 9.590 | 9.370 | 9.420 | 104,485 | -0.21(-2.18%) |
Apr 20, 2012 | 9.540 | 9.780 | 9.470 | 9.630 | 62,125 | +0.22(+2.34%) |
Apr 19, 2012 | 9.400 | 9.590 | 9.340 | 9.410 | 59,813 | +0.01(+0.11%) |
Apr 18, 2012 | 9.400 | 9.470 | 9.310 | 9.400 | 91,884 | -0.01(-0.11%) |
Apr 17, 2012 | 9.400 | 9.580 | 9.310 | 9.410 | 79,745 | +0.14(+1.51%) |
Apr 16, 2012 | 9.300 | 9.450 | 9.210 | 9.270 | 98,945 | +0.02(+0.22%) |
Apr 13, 2012 | 9.250 | 9.320 | 9.190 | 9.250 | 136,548 | +0.00(+0.00%) |
Apr 12, 2012 | 8.910 | 9.280 | 8.910 | 9.250 | 143,855 | +0.32(+3.58%) |
Apr 11, 2012 | 8.870 | 9.060 | 8.770 | 8.930 | 62,607 | +0.18(+2.06%) |
Apr 10, 2012 | 8.970 | 9.090 | 8.710 | 8.750 | 118,091 | -0.22(-2.45%) |
Apr 09, 2012 | 9.300 | 9.480 | 8.950 | 8.970 | 94,852 | -0.40(-4.27%) |
Apr 05, 2012 | 9.300 | 9.500 | 9.252 | 9.370 | 51,710 | +0.06(+0.64%) |
Apr 04, 2012 | 9.520 | 9.610 | 9.300 | 9.310 | 70,093 | -0.32(-3.32%) |
Apr 03, 2012 | 9.780 | 9.900 | 9.560 | 9.630 | 77,576 | -0.14(-1.43%) |
Apr 02, 2012 | 9.750 | 9.830 | 9.700 | 9.770 | 67,384 | +0.02(+0.21%) |
Mar 30, 2012 | 9.880 | 9.880 | 9.650 | 9.750 | 51,146 | -0.03(-0.31%) |
Mar 29, 2012 | 9.820 | 9.850 | 9.530 | 9.780 | 35,725 | -0.11(-1.11%) |
Mar 28, 2012 | 9.920 | 9.920 | 9.610 | 9.890 | 66,039 | +0.04(+0.41%) |
Mar 27, 2012 | 10.44 | 10.44 | 9.840 | 9.850 | 116,947 | -0.02(-0.20%) |
Mar 26, 2012 | 9.590 | 9.950 | 9.590 | 9.870 | 109,906 | +0.44(+4.67%) |
Mar 23, 2012 | 9.530 | 9.610 | 9.340 | 9.430 | 112,910 | -0.07(-0.74%) |
Mar 22, 2012 | 9.420 | 9.590 | 9.300 | 9.500 | 78,072 | +0.00(+0.00%) |
Mar 21, 2012 | 9.610 | 9.800 | 9.496 | 9.500 | 150,164 | -0.11(-1.14%) |
Mar 20, 2012 | 9.270 | 9.820 | 9.220 | 9.610 | 215,972 | +0.32(+3.44%) |
Mar 19, 2012 | 9.360 | 9.500 | 9.150 | 9.290 | 171,479 | -0.05(-0.54%) |
Mar 16, 2012 | 9.080 | 9.580 | 9.050 | 9.340 | 337,530 | +0.33(+3.66%) |
Mar 15, 2012 | 9.040 | 9.070 | 8.665 | 9.010 | 163,951 | +0.03(+0.33%) |
Mar 14, 2012 | 9.510 | 9.510 | 8.540 | 8.980 | 333,829 | -1.30(-12.65%) |
Mar 13, 2012 | 9.840 | 10.30 | 9.790 | 10.28 | 84,551 | +0.56(+5.76%) |
Mar 12, 2012 | 9.670 | 9.900 | 9.500 | 9.720 | 106,878 | +0.07(+0.73%) |
Mar 09, 2012 | 9.740 | 9.840 | 9.610 | 9.650 | 44,901 | -0.05(-0.52%) |
Mar 08, 2012 | 10.03 | 10.03 | 9.600 | 9.700 | 113,096 | -0.26(-2.61%) |
Mar 07, 2012 | 9.930 | 10.13 | 9.860 | 9.960 | 36,743 | +0.10(+1.01%) |
Mar 06, 2012 | 9.940 | 10.02 | 9.800 | 9.860 | 55,480 | -0.26(-2.57%) |
Mar 05, 2012 | 9.970 | 10.18 | 9.860 | 10.12 | 27,360 | +0.15(+1.50%) |
Mar 02, 2012 | 10.29 | 10.41 | 9.940 | 9.970 | 58,584 | -0.30(-2.92%) |