Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.164 | 9.443 | 8.929 | 9.304 | 10,630,774 | +0.23(+2.51%) |
May 30, 2012 | 9.407 | 9.407 | 8.995 | 9.076 | 9,078,068 | -0.47(-4.92%) |
May 29, 2012 | 9.385 | 9.576 | 9.296 | 9.546 | 7,178,814 | +0.29(+3.17%) |
May 25, 2012 | 9.326 | 9.355 | 9.179 | 9.252 | 6,666,373 | -0.07(-0.71%) |
May 24, 2012 | 9.363 | 9.524 | 9.131 | 9.319 | 7,611,318 | -0.05(-0.55%) |
May 23, 2012 | 9.076 | 9.377 | 9.032 | 9.370 | 13,122,010 | +0.15(+1.67%) |
May 22, 2012 | 9.003 | 9.296 | 8.915 | 9.216 | 13,345,217 | +0.21(+2.37%) |
May 21, 2012 | 8.768 | 9.054 | 8.599 | 9.003 | 9,262,253 | +0.30(+3.46%) |
May 18, 2012 | 8.951 | 8.995 | 8.592 | 8.702 | 18,516,576 | -0.23(-2.55%) |
May 17, 2012 | 9.722 | 9.752 | 8.922 | 8.929 | 16,154,673 | -0.73(-7.60%) |
May 16, 2012 | 9.818 | 9.998 | 9.634 | 9.664 | 13,002,848 | -0.04(-0.38%) |
May 15, 2012 | 9.855 | 9.935 | 9.686 | 9.700 | 17,240,404 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.855 | 9.913 | 8,257,479 | -0.35(-3.36%) |
May 11, 2012 | 10.13 | 10.40 | 10.07 | 10.26 | 8,072,724 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.52 | 10.19 | 10.23 | 7,945,613 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.07 | 10.29 | 14,344,381 | -0.23(-2.16%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,840,924 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.68 | 6,496,801 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.63 | 10.35 | 10.57 | 9,057,711 | -0.01(-0.14%) |
May 03, 2012 | 10.69 | 10.76 | 10.52 | 10.59 | 9,045,421 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.74 | 10.20 | 10.68 | 16,266,567 | +0.45(+4.38%) |
May 01, 2012 | 10.23 | 10.52 | 9.972 | 10.23 | 21,040,534 | +0.55(+5.69%) |
Apr 30, 2012 | 9.788 | 9.788 | 9.620 | 9.678 | 11,009,395 | -0.19(-1.93%) |
Apr 27, 2012 | 9.546 | 9.913 | 9.487 | 9.869 | 9,879,071 | +0.40(+4.19%) |
Apr 26, 2012 | 9.282 | 9.524 | 9.238 | 9.473 | 7,560,061 | +0.19(+2.06%) |
Apr 25, 2012 | 9.142 | 9.407 | 9.039 | 9.282 | 6,224,117 | +0.29(+3.27%) |
Apr 24, 2012 | 8.768 | 9.003 | 8.661 | 8.988 | 6,493,613 | +0.26(+3.03%) |
Apr 23, 2012 | 8.650 | 8.790 | 8.606 | 8.724 | 7,035,033 | -0.09(-1.00%) |
Apr 20, 2012 | 8.834 | 8.907 | 8.746 | 8.812 | 6,298,766 | +0.02(+0.25%) |
Apr 19, 2012 | 8.790 | 8.929 | 8.562 | 8.790 | 11,234,273 | -0.01(-0.17%) |
Apr 18, 2012 | 9.054 | 9.069 | 8.746 | 8.804 | 8,303,679 | -0.37(-4.00%) |
Apr 17, 2012 | 9.076 | 9.289 | 8.981 | 9.172 | 5,954,686 | +0.21(+2.38%) |
Apr 16, 2012 | 9.010 | 9.135 | 8.790 | 8.959 | 6,454,835 | +0.04(+0.49%) |
Apr 13, 2012 | 9.142 | 9.157 | 8.827 | 8.915 | 7,151,067 | -0.32(-3.42%) |
Apr 12, 2012 | 8.973 | 9.361 | 8.959 | 9.230 | 7,631,887 | +0.27(+3.03%) |
Apr 11, 2012 | 9.032 | 9.135 | 8.929 | 8.959 | 7,630,036 | +0.11(+1.24%) |
Apr 10, 2012 | 8.966 | 9.003 | 8.804 | 8.849 | 17,970,128 | -0.16(-1.79%) |
Apr 09, 2012 | 9.216 | 9.238 | 8.922 | 9.010 | 12,311,330 | -0.37(-3.92%) |
Apr 05, 2012 | 9.341 | 9.487 | 9.289 | 9.377 | 7,041,368 | -0.01(-0.16%) |
Apr 04, 2012 | 9.480 | 9.480 | 9.208 | 9.392 | 16,406,471 | -0.16(-1.65%) |
Apr 03, 2012 | 9.674 | 9.718 | 9.455 | 9.550 | 10,486,216 | -0.10(-1.06%) |
Apr 02, 2012 | 9.710 | 9.856 | 9.491 | 9.652 | 11,120,444 | -0.11(-1.12%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.740 | 9.762 | 8,134,617 | -0.20(-1.98%) |
Mar 29, 2012 | 9.893 | 9.981 | 9.557 | 9.959 | 8,716,847 | -0.03(-0.29%) |
Mar 28, 2012 | 10.05 | 10.13 | 9.842 | 9.988 | 6,379,036 | -0.09(-0.94%) |
Mar 27, 2012 | 10.10 | 10.52 | 10.05 | 10.08 | 9,362,646 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.22 | 9.860 | 10.06 | 5,119,837 | +0.15(+1.47%) |
Mar 23, 2012 | 9.842 | 10.00 | 9.543 | 9.915 | 9,564,123 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.23 | 9.856 | 10.03 | 6,640,277 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.29 | 14,102,540 | +0.36(+3.60%) |
Mar 20, 2012 | 9.849 | 9.995 | 9.637 | 9.937 | 8,938,645 | -0.07(-0.66%) |
Mar 19, 2012 | 9.791 | 10.10 | 9.783 | 10.00 | 10,996,168 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.747 | 9.769 | 11,147,485 | -0.15(-1.55%) |
Mar 15, 2012 | 9.433 | 10.07 | 9.345 | 9.922 | 16,215,231 | +0.49(+5.19%) |
Mar 14, 2012 | 9.396 | 9.470 | 9.297 | 9.433 | 10,427,724 | +0.01(+0.16%) |
Mar 13, 2012 | 8.900 | 9.440 | 8.871 | 9.418 | 14,722,973 | +0.62(+7.05%) |
Mar 12, 2012 | 8.842 | 8.907 | 8.717 | 8.798 | 5,938,034 | -0.04(-0.50%) |
Mar 09, 2012 | 8.769 | 9.046 | 8.732 | 8.842 | 8,392,202 | +0.09(+1.09%) |
Mar 08, 2012 | 8.462 | 8.776 | 8.462 | 8.747 | 11,559,578 | +0.30(+3.54%) |
Mar 07, 2012 | 8.133 | 8.484 | 8.133 | 8.447 | 9,310,535 | +0.37(+4.61%) |
Mar 06, 2012 | 8.382 | 8.411 | 8.038 | 8.075 | 10,132,931 | -0.50(-5.79%) |
Mar 05, 2012 | 8.433 | 8.601 | 8.323 | 8.571 | 6,682,479 | +0.13(+1.56%) |
Mar 02, 2012 | 8.593 | 8.739 | 8.411 | 8.440 | 5,688,577 | -0.23(-2.61%) |