Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.580 | 8.620 | 8.390 | 8.550 | 25,778,506 | -0.03(-0.35%) |
May 30, 2012 | 8.760 | 8.785 | 8.530 | 8.580 | 18,627,658 | -0.31(-3.49%) |
May 29, 2012 | 8.780 | 8.920 | 8.750 | 8.890 | 25,746,376 | +0.26(+3.01%) |
May 25, 2012 | 8.540 | 8.670 | 8.540 | 8.630 | 15,274,088 | +0.00(+0.00%) |
May 24, 2012 | 8.610 | 8.640 | 8.430 | 8.630 | 23,695,856 | +0.02(+0.23%) |
May 23, 2012 | 8.400 | 8.610 | 8.310 | 8.610 | 24,232,196 | +0.12(+1.41%) |
May 22, 2012 | 8.660 | 8.730 | 8.410 | 8.490 | 24,774,372 | -0.11(-1.28%) |
May 21, 2012 | 8.490 | 8.610 | 8.450 | 8.600 | 15,157,589 | +0.17(+2.02%) |
May 18, 2012 | 8.550 | 8.680 | 8.380 | 8.430 | 26,959,956 | -0.07(-0.82%) |
May 17, 2012 | 8.520 | 8.710 | 8.420 | 8.500 | 34,952,868 | +0.01(+0.12%) |
May 16, 2012 | 8.760 | 8.880 | 8.480 | 8.490 | 30,225,412 | -0.22(-2.53%) |
May 15, 2012 | 8.940 | 9.010 | 8.680 | 8.710 | 27,777,376 | -0.21(-2.35%) |
May 14, 2012 | 8.970 | 9.118 | 8.920 | 8.920 | 18,782,548 | -0.14(-1.55%) |
May 11, 2012 | 8.990 | 9.180 | 8.990 | 9.060 | 16,526,469 | -0.04(-0.44%) |
May 10, 2012 | 9.230 | 9.250 | 9.028 | 9.100 | 17,819,240 | -0.05(-0.55%) |
May 09, 2012 | 9.070 | 9.270 | 9.000 | 9.150 | 23,035,276 | -0.06(-0.65%) |
May 08, 2012 | 9.240 | 9.280 | 9.030 | 9.210 | 25,124,748 | -0.12(-1.29%) |
May 07, 2012 | 9.310 | 9.410 | 9.200 | 9.330 | 18,031,368 | -0.04(-0.43%) |
May 04, 2012 | 9.500 | 9.520 | 9.340 | 9.370 | 17,555,436 | -0.21(-2.19%) |
May 03, 2012 | 9.760 | 9.770 | 9.550 | 9.580 | 18,161,516 | -0.15(-1.54%) |
May 02, 2012 | 9.850 | 9.880 | 9.680 | 9.730 | 18,176,706 | -0.24(-2.41%) |
May 01, 2012 | 9.740 | 10.01 | 9.670 | 9.970 | 27,767,234 | +0.24(+2.47%) |
Apr 30, 2012 | 9.700 | 9.790 | 9.640 | 9.730 | 16,375,549 | -0.02(-0.21%) |
Apr 27, 2012 | 9.870 | 9.900 | 9.700 | 9.750 | 18,717,660 | -0.11(-1.12%) |
Apr 26, 2012 | 9.770 | 9.890 | 9.720 | 9.860 | 17,642,600 | +0.04(+0.41%) |
Apr 25, 2012 | 9.770 | 9.860 | 9.670 | 9.820 | 20,305,774 | +0.16(+1.66%) |
Apr 24, 2012 | 9.630 | 9.760 | 9.600 | 9.660 | 14,937,479 | +0.03(+0.31%) |
Apr 23, 2012 | 9.540 | 9.670 | 9.470 | 9.630 | 21,440,248 | -0.07(-0.72%) |
Apr 20, 2012 | 9.850 | 9.930 | 9.670 | 9.700 | 19,906,304 | -0.06(-0.61%) |
Apr 19, 2012 | 9.950 | 10.01 | 9.700 | 9.760 | 32,910,202 | -0.19(-1.91%) |
Apr 18, 2012 | 9.940 | 10.07 | 9.890 | 9.950 | 23,873,350 | -0.04(-0.40%) |
Apr 17, 2012 | 9.910 | 10.07 | 9.900 | 9.990 | 20,410,148 | +0.13(+1.32%) |
Apr 16, 2012 | 9.940 | 9.950 | 9.730 | 9.860 | 26,934,928 | +0.01(+0.10%) |
Apr 13, 2012 | 10.08 | 10.13 | 9.820 | 9.850 | 26,941,580 | -0.32(-3.15%) |
Apr 12, 2012 | 9.990 | 10.24 | 9.960 | 10.17 | 37,586,280 | +0.27(+2.73%) |
Apr 11, 2012 | 9.935 | 10.15 | 9.880 | 9.900 | 79,853,856 | +0.58(+6.22%) |
Apr 10, 2012 | 9.620 | 9.650 | 9.310 | 9.320 | 45,656,464 | -0.28(-2.92%) |
Apr 09, 2012 | 9.510 | 9.720 | 9.460 | 9.600 | 23,675,152 | -0.03(-0.31%) |
Apr 05, 2012 | 9.770 | 9.890 | 9.580 | 9.630 | 24,537,920 | -0.18(-1.83%) |
Apr 04, 2012 | 9.890 | 9.990 | 9.760 | 9.810 | 24,616,116 | -0.25(-2.49%) |
Apr 03, 2012 | 10.11 | 10.18 | 9.970 | 10.06 | 30,128,740 | -0.11(-1.08%) |
Apr 02, 2012 | 9.930 | 10.24 | 9.930 | 10.17 | 18,685,232 | +0.15(+1.50%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.975 | 10.02 | 20,156,252 | -0.01(-0.10%) |
Mar 29, 2012 | 9.770 | 10.09 | 9.750 | 10.03 | 28,948,576 | +0.20(+2.03%) |
Mar 28, 2012 | 10.06 | 10.06 | 9.790 | 9.830 | 36,387,976 | -0.23(-2.29%) |
Mar 27, 2012 | 10.25 | 10.31 | 10.06 | 10.06 | 19,193,296 | -0.16(-1.57%) |
Mar 26, 2012 | 10.25 | 10.30 | 10.12 | 10.22 | 13,772,157 | +0.11(+1.09%) |
Mar 23, 2012 | 10.01 | 10.26 | 9.960 | 10.11 | 20,019,242 | +0.10(+1.00%) |
Mar 22, 2012 | 10.17 | 10.19 | 9.950 | 10.01 | 28,674,986 | -0.26(-2.53%) |
Mar 21, 2012 | 10.44 | 10.45 | 10.25 | 10.27 | 18,036,204 | -0.17(-1.63%) |
Mar 20, 2012 | 10.46 | 10.50 | 10.27 | 10.44 | 21,436,944 | -0.16(-1.51%) |
Mar 19, 2012 | 10.51 | 10.75 | 10.51 | 10.60 | 18,821,936 | +0.06(+0.57%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.54 | 30,941,060 | +0.19(+1.84%) |
Mar 15, 2012 | 10.26 | 10.38 | 10.17 | 10.35 | 27,002,636 | +0.07(+0.68%) |
Mar 14, 2012 | 10.34 | 10.38 | 10.21 | 10.28 | 28,992,080 | -0.03(-0.29%) |
Mar 13, 2012 | 10.00 | 10.36 | 9.950 | 10.31 | 40,244,688 | +0.44(+4.46%) |
Mar 12, 2012 | 9.840 | 9.960 | 9.800 | 9.870 | 21,187,694 | +0.06(+0.61%) |
Mar 09, 2012 | 9.810 | 9.990 | 9.760 | 9.810 | 21,444,520 | +0.04(+0.41%) |
Mar 08, 2012 | 9.690 | 9.830 | 9.570 | 9.770 | 19,444,490 | +0.22(+2.30%) |
Mar 07, 2012 | 9.550 | 9.600 | 9.450 | 9.550 | 23,019,312 | +0.08(+0.84%) |
Mar 06, 2012 | 9.680 | 9.680 | 9.460 | 9.470 | 33,928,328 | -0.40(-4.05%) |
Mar 05, 2012 | 10.16 | 10.17 | 9.830 | 9.870 | 29,752,380 | -0.37(-3.61%) |
Mar 02, 2012 | 10.25 | 10.32 | 10.18 | 10.24 | 22,443,670 | -0.03(-0.29%) |