Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.750 | 9.374 | 8.590 | 9.250 | 80,948 | +0.42(+4.76%) |
May 30, 2012 | 8.530 | 8.830 | 8.530 | 8.830 | 8,603 | +0.24(+2.79%) |
May 29, 2012 | 8.360 | 8.590 | 8.360 | 8.590 | 5,762 | +0.25(+3.00%) |
May 25, 2012 | 8.340 | 8.340 | 8.320 | 8.340 | 1,100 | +0.00(+0.00%) |
May 24, 2012 | 8.240 | 8.340 | 8.240 | 8.340 | 4,903 | +0.10(+1.21%) |
May 23, 2012 | 8.270 | 8.270 | 8.150 | 8.240 | 12,525 | -0.06(-0.72%) |
May 22, 2012 | 8.170 | 8.300 | 8.170 | 8.300 | 1,612 | +0.13(+1.59%) |
May 21, 2012 | 8.150 | 8.200 | 8.150 | 8.170 | 1,700 | -0.12(-1.45%) |
May 18, 2012 | 8.290 | 8.290 | 8.100 | 8.290 | 5,200 | -0.01(-0.12%) |
May 17, 2012 | 8.300 | 8.320 | 8.190 | 8.300 | 6,900 | +0.05(+0.61%) |
May 16, 2012 | 8.350 | 8.350 | 8.250 | 8.250 | 2,485 | -0.05(-0.60%) |
May 15, 2012 | 8.350 | 8.370 | 8.250 | 8.300 | 3,000 | -0.05(-0.60%) |
May 14, 2012 | 8.350 | 8.430 | 8.350 | 8.350 | 9,268 | +0.00(+0.00%) |
May 11, 2012 | 8.550 | 8.550 | 8.200 | 8.350 | 4,888 | -0.19(-2.22%) |
May 10, 2012 | 8.640 | 8.780 | 8.540 | 8.540 | 600 | -0.13(-1.50%) |
May 09, 2012 | 8.550 | 8.690 | 8.380 | 8.670 | 4,970 | +0.20(+2.36%) |
May 08, 2012 | 8.490 | 8.550 | 8.400 | 8.470 | 9,250 | -0.08(-0.94%) |
May 07, 2012 | 8.900 | 9.110 | 8.250 | 8.550 | 14,423 | -0.40(-4.47%) |
May 04, 2012 | 9.000 | 9.140 | 8.910 | 8.950 | 3,400 | -0.44(-4.69%) |
May 03, 2012 | 9.370 | 9.480 | 9.050 | 9.390 | 5,343 | +0.04(+0.43%) |
May 02, 2012 | 9.450 | 9.450 | 9.050 | 9.350 | 1,659 | -0.24(-2.50%) |
May 01, 2012 | 9.920 | 9.920 | 9.340 | 9.590 | 3,290 | -0.30(-3.03%) |
Apr 30, 2012 | 9.800 | 9.890 | 9.590 | 9.890 | 19,139 | +0.09(+0.92%) |
Apr 27, 2012 | 9.750 | 9.920 | 9.740 | 9.800 | 6,600 | +0.10(+0.98%) |
Apr 26, 2012 | 9.860 | 9.870 | 9.620 | 9.705 | 17,907 | -0.15(-1.57%) |
Apr 25, 2012 | 9.880 | 9.880 | 9.730 | 9.860 | 3,290 | +0.06(+0.61%) |
Apr 24, 2012 | 9.880 | 9.880 | 8.950 | 9.800 | 5,058 | +0.05(+0.47%) |
Apr 23, 2012 | 9.790 | 9.900 | 8.950 | 9.754 | 6,921 | -0.16(-1.57%) |
Apr 20, 2012 | 9.980 | 9.980 | 9.866 | 9.910 | 750 | +0.06(+0.61%) |
Apr 19, 2012 | 9.790 | 10.01 | 9.780 | 9.850 | 1,762 | +0.10(+1.03%) |
Apr 18, 2012 | 9.930 | 9.950 | 9.720 | 9.750 | 5,328 | -0.25(-2.50%) |
Apr 17, 2012 | 10.21 | 10.21 | 10.00 | 10.00 | 6,874 | -0.10(-0.99%) |
Apr 16, 2012 | 10.01 | 10.18 | 10.00 | 10.10 | 3,992 | -0.01(-0.10%) |
Apr 13, 2012 | 10.13 | 10.17 | 10.00 | 10.11 | 3,964 | -0.04(-0.39%) |
Apr 12, 2012 | 10.17 | 10.17 | 9.060 | 10.15 | 2,870 | +0.00(+0.00%) |
Apr 11, 2012 | 9.510 | 10.16 | 9.510 | 10.15 | 26,560 | +0.33(+3.36%) |
Apr 10, 2012 | 9.950 | 9.950 | 9.650 | 9.820 | 5,147 | -0.14(-1.41%) |
Apr 09, 2012 | 9.950 | 10.12 | 9.900 | 9.960 | 3,150 | -0.05(-0.50%) |
Apr 05, 2012 | 9.840 | 10.05 | 9.840 | 10.01 | 8,450 | +0.04(+0.40%) |
Apr 04, 2012 | 9.500 | 10.00 | 9.500 | 9.970 | 8,800 | +0.07(+0.71%) |
Apr 03, 2012 | 9.800 | 9.900 | 9.800 | 9.900 | 1,795 | +0.07(+0.71%) |
Apr 02, 2012 | 9.730 | 9.934 | 9.590 | 9.830 | 7,170 | +0.17(+1.76%) |
Mar 30, 2012 | 9.380 | 9.730 | 9.053 | 9.660 | 16,753 | +0.32(+3.43%) |
Mar 29, 2012 | 9.190 | 9.370 | 9.150 | 9.340 | 5,069 | +0.12(+1.30%) |
Mar 28, 2012 | 9.140 | 9.220 | 8.990 | 9.220 | 3,206 | +0.14(+1.54%) |
Mar 27, 2012 | 9.160 | 9.160 | 9.000 | 9.080 | 6,432 | -0.07(-0.77%) |
Mar 26, 2012 | 9.000 | 9.170 | 9.000 | 9.150 | 3,720 | +0.20(+2.23%) |
Mar 23, 2012 | 9.010 | 9.080 | 8.900 | 8.950 | 5,854 | -0.01(-0.11%) |
Mar 22, 2012 | 9.000 | 9.070 | 8.850 | 8.960 | 1,600 | -0.05(-0.55%) |
Mar 21, 2012 | 9.110 | 9.130 | 8.950 | 9.010 | 15,856 | +0.02(+0.22%) |
Mar 20, 2012 | 9.110 | 9.165 | 8.990 | 8.990 | 2,672 | -0.14(-1.53%) |
Mar 19, 2012 | 9.140 | 9.270 | 9.100 | 9.130 | 2,017 | +0.04(+0.44%) |
Mar 16, 2012 | 8.950 | 9.090 | 8.950 | 9.090 | 1,543 | -0.06(-0.66%) |
Mar 15, 2012 | 9.250 | 9.300 | 8.950 | 9.150 | 15,451 | -0.17(-1.82%) |
Mar 14, 2012 | 9.390 | 9.390 | 9.210 | 9.320 | 3,633 | -0.05(-0.53%) |
Mar 13, 2012 | 9.230 | 9.370 | 9.230 | 9.370 | 5,846 | +0.13(+1.41%) |
Mar 12, 2012 | 9.123 | 9.450 | 9.123 | 9.240 | 5,731 | -0.14(-1.49%) |
Mar 09, 2012 | 9.260 | 9.430 | 9.250 | 9.380 | 6,270 | +0.18(+1.96%) |
Mar 08, 2012 | 9.140 | 9.220 | 9.110 | 9.200 | 21,913 | +0.05(+0.55%) |
Mar 07, 2012 | 9.150 | 9.190 | 9.010 | 9.150 | 15,860 | -0.04(-0.44%) |
Mar 06, 2012 | 9.210 | 9.418 | 8.870 | 9.190 | 6,980 | -0.02(-0.22%) |
Mar 05, 2012 | 9.280 | 9.290 | 9.210 | 9.210 | 1,327 | -0.12(-1.29%) |
Mar 02, 2012 | 9.250 | 9.330 | 9.240 | 9.330 | 1,100 | +0.04(+0.43%) |