Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.848 | 10.35 | 9.799 | 9.940 | 1,018,721 | +0.20(+2.05%) |
May 30, 2012 | 9.774 | 9.848 | 9.662 | 9.741 | 1,057,655 | -0.29(-2.90%) |
May 29, 2012 | 9.990 | 10.11 | 9.865 | 10.03 | 838,990 | +0.15(+1.51%) |
May 25, 2012 | 9.749 | 9.940 | 9.732 | 9.882 | 714,646 | +0.11(+1.10%) |
May 24, 2012 | 9.757 | 9.790 | 9.516 | 9.774 | 760,067 | +0.09(+0.94%) |
May 23, 2012 | 9.765 | 9.765 | 9.516 | 9.682 | 1,011,834 | -0.15(-1.52%) |
May 22, 2012 | 10.12 | 10.12 | 9.799 | 9.832 | 874,766 | -0.25(-2.47%) |
May 21, 2012 | 9.774 | 10.11 | 9.699 | 10.08 | 769,901 | +0.30(+3.06%) |
May 18, 2012 | 10.04 | 10.08 | 9.765 | 9.782 | 804,403 | -0.24(-2.40%) |
May 17, 2012 | 10.59 | 10.59 | 10.01 | 10.02 | 1,012,388 | -0.58(-5.48%) |
May 16, 2012 | 10.64 | 10.73 | 10.40 | 10.60 | 1,295,532 | +0.05(+0.47%) |
May 15, 2012 | 10.63 | 10.81 | 10.46 | 10.55 | 903,891 | -0.20(-1.85%) |
May 14, 2012 | 10.96 | 10.99 | 10.70 | 10.75 | 1,083,577 | -0.35(-3.14%) |
May 11, 2012 | 11.02 | 11.23 | 11.02 | 11.10 | 455,124 | -0.02(-0.15%) |
May 10, 2012 | 11.06 | 11.30 | 11.05 | 11.12 | 781,780 | +0.08(+0.75%) |
May 09, 2012 | 10.84 | 11.07 | 10.71 | 11.04 | 1,220,171 | +0.00(+0.00%) |
May 08, 2012 | 11.20 | 11.32 | 10.94 | 11.04 | 695,437 | -0.25(-2.21%) |
May 07, 2012 | 11.33 | 11.47 | 11.22 | 11.29 | 1,205,307 | -0.09(-0.80%) |
May 04, 2012 | 11.27 | 11.43 | 10.97 | 11.38 | 3,870,265 | +0.12(+1.03%) |
May 03, 2012 | 11.33 | 11.38 | 11.12 | 11.26 | 2,099,643 | -0.11(-0.95%) |
May 02, 2012 | 11.39 | 11.46 | 11.24 | 11.37 | 581,008 | -0.14(-1.23%) |
May 01, 2012 | 11.46 | 11.69 | 11.46 | 11.51 | 487,375 | +0.02(+0.14%) |
Apr 30, 2012 | 11.45 | 11.52 | 11.26 | 11.49 | 629,222 | +0.05(+0.44%) |
Apr 27, 2012 | 11.35 | 11.59 | 11.33 | 11.44 | 1,038,860 | +0.02(+0.15%) |
Apr 26, 2012 | 11.26 | 11.59 | 11.14 | 11.43 | 1,900,975 | +0.11(+0.95%) |
Apr 25, 2012 | 11.29 | 11.37 | 11.23 | 11.32 | 1,292,709 | +0.07(+0.59%) |
Apr 24, 2012 | 11.02 | 11.29 | 10.99 | 11.25 | 1,572,169 | +0.23(+2.11%) |
Apr 23, 2012 | 11.13 | 11.14 | 10.83 | 11.02 | 1,118,055 | -0.25(-2.21%) |
Apr 20, 2012 | 11.44 | 11.49 | 11.25 | 11.27 | 1,712,851 | -0.15(-1.31%) |
Apr 19, 2012 | 11.76 | 11.85 | 11.37 | 11.42 | 1,708,802 | -0.36(-3.03%) |
Apr 18, 2012 | 11.48 | 11.87 | 11.36 | 11.78 | 2,332,181 | +0.17(+1.50%) |
Apr 17, 2012 | 11.42 | 11.69 | 11.41 | 11.60 | 4,056,213 | +0.27(+2.34%) |
Apr 16, 2012 | 11.69 | 11.69 | 11.30 | 11.33 | 1,656,758 | -0.23(-2.01%) |
Apr 13, 2012 | 11.67 | 11.71 | 11.47 | 11.57 | 1,597,074 | -0.17(-1.49%) |
Apr 12, 2012 | 12.14 | 12.14 | 11.69 | 11.74 | 2,512,382 | -0.43(-3.55%) |
Apr 11, 2012 | 12.25 | 12.27 | 12.04 | 12.17 | 1,547,349 | +0.03(+0.27%) |
Apr 10, 2012 | 12.31 | 12.38 | 11.93 | 12.14 | 2,081,914 | -0.23(-1.88%) |
Apr 09, 2012 | 12.40 | 12.63 | 12.22 | 12.37 | 1,434,056 | -0.27(-2.17%) |
Apr 05, 2012 | 12.37 | 12.66 | 12.33 | 12.65 | 1,027,552 | +0.17(+1.40%) |
Apr 04, 2012 | 12.55 | 12.55 | 12.31 | 12.47 | 708,403 | -0.12(-0.99%) |
Apr 03, 2012 | 12.50 | 12.70 | 12.36 | 12.60 | 1,308,758 | +0.10(+0.80%) |
Apr 02, 2012 | 12.27 | 12.61 | 12.16 | 12.50 | 1,003,813 | +0.17(+1.35%) |
Mar 30, 2012 | 12.38 | 12.42 | 12.05 | 12.33 | 773,150 | -0.02(-0.20%) |
Mar 29, 2012 | 12.25 | 12.40 | 12.04 | 12.36 | 1,558,100 | +0.01(+0.07%) |
Mar 28, 2012 | 12.54 | 12.54 | 12.20 | 12.35 | 768,922 | -0.19(-1.52%) |
Mar 27, 2012 | 12.51 | 12.70 | 12.48 | 12.54 | 883,714 | -0.01(-0.07%) |
Mar 26, 2012 | 12.43 | 12.55 | 12.34 | 12.55 | 613,261 | +0.27(+2.23%) |
Mar 23, 2012 | 12.21 | 12.31 | 12.17 | 12.27 | 458,216 | +0.03(+0.27%) |
Mar 22, 2012 | 12.09 | 12.45 | 12.09 | 12.24 | 1,493,170 | -0.12(-1.01%) |
Mar 21, 2012 | 12.22 | 12.42 | 12.08 | 12.36 | 900,850 | +0.20(+1.64%) |
Mar 20, 2012 | 12.17 | 12.20 | 12.03 | 12.17 | 1,091,847 | -0.12(-0.95%) |
Mar 19, 2012 | 12.31 | 12.53 | 12.24 | 12.28 | 1,043,885 | -0.08(-0.67%) |
Mar 16, 2012 | 12.38 | 12.55 | 12.34 | 12.36 | 2,164,371 | -0.02(-0.20%) |
Mar 15, 2012 | 12.10 | 12.45 | 12.06 | 12.39 | 1,513,054 | +0.32(+2.68%) |
Mar 14, 2012 | 12.03 | 12.11 | 11.90 | 12.07 | 1,105,056 | -0.02(-0.21%) |
Mar 13, 2012 | 11.74 | 12.17 | 11.68 | 12.09 | 2,040,473 | +0.38(+3.26%) |
Mar 12, 2012 | 11.79 | 11.83 | 11.58 | 11.71 | 720,021 | -0.12(-0.98%) |
Mar 09, 2012 | 11.79 | 11.98 | 11.70 | 11.82 | 1,203,420 | +0.01(+0.07%) |
Mar 08, 2012 | 11.97 | 12.16 | 11.82 | 11.82 | 1,362,598 | -0.12(-0.97%) |
Mar 07, 2012 | 11.66 | 11.98 | 11.53 | 11.93 | 2,040,690 | +0.27(+2.28%) |
Mar 06, 2012 | 11.99 | 11.99 | 11.60 | 11.67 | 1,597,106 | -0.46(-3.83%) |
Mar 05, 2012 | 12.22 | 12.22 | 11.99 | 12.13 | 1,180,523 | -0.12(-0.95%) |
Mar 02, 2012 | 12.19 | 12.32 | 12.18 | 12.25 | 1,240,274 | +0.03(+0.27%) |