Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.278 | 9.473 | 9.199 | 9.372 | 28,556,126 | +0.09(+1.01%) |
May 30, 2012 | 9.379 | 9.383 | 9.278 | 9.278 | 16,390,657 | -0.17(-1.83%) |
May 29, 2012 | 9.372 | 9.480 | 9.343 | 9.451 | 23,008,800 | +0.19(+2.06%) |
May 25, 2012 | 9.160 | 9.310 | 9.160 | 9.260 | 14,261,029 | +0.07(+0.78%) |
May 24, 2012 | 9.238 | 9.260 | 9.117 | 9.188 | 30,340,002 | +0.03(+0.31%) |
May 23, 2012 | 9.296 | 9.726 | 8.952 | 9.160 | 40,306,928 | -0.24(-2.59%) |
May 22, 2012 | 9.439 | 9.533 | 9.339 | 9.403 | 17,462,320 | -0.05(-0.53%) |
May 21, 2012 | 9.167 | 9.497 | 9.145 | 9.454 | 18,566,524 | +0.31(+3.37%) |
May 18, 2012 | 9.253 | 9.278 | 9.109 | 9.145 | 22,754,598 | -0.05(-0.55%) |
May 17, 2012 | 9.253 | 9.325 | 9.152 | 9.195 | 17,393,308 | -0.07(-0.77%) |
May 16, 2012 | 9.489 | 9.540 | 9.253 | 9.267 | 19,919,260 | -0.17(-1.82%) |
May 15, 2012 | 9.554 | 9.583 | 9.403 | 9.439 | 20,405,260 | -0.11(-1.13%) |
May 14, 2012 | 9.461 | 9.604 | 9.439 | 9.547 | 14,604,569 | +0.00(+0.00%) |
May 11, 2012 | 9.497 | 9.662 | 9.468 | 9.547 | 9,247,042 | -0.01(-0.08%) |
May 10, 2012 | 9.669 | 9.669 | 9.525 | 9.554 | 15,322,245 | -0.04(-0.45%) |
May 09, 2012 | 9.475 | 9.662 | 9.454 | 9.597 | 15,229,684 | +0.01(+0.15%) |
May 08, 2012 | 9.705 | 9.712 | 9.468 | 9.583 | 25,816,296 | -0.17(-1.76%) |
May 07, 2012 | 9.733 | 9.837 | 9.733 | 9.755 | 13,896,613 | -0.05(-0.51%) |
May 04, 2012 | 9.999 | 10.05 | 9.798 | 9.805 | 15,600,540 | -0.24(-2.36%) |
May 03, 2012 | 10.25 | 10.29 | 9.977 | 10.04 | 16,309,597 | -0.19(-1.82%) |
May 02, 2012 | 10.29 | 10.46 | 10.19 | 10.23 | 20,227,738 | -0.04(-0.42%) |
May 01, 2012 | 10.24 | 10.35 | 10.19 | 10.27 | 13,029,541 | -0.02(-0.21%) |
Apr 30, 2012 | 10.29 | 10.42 | 10.24 | 10.29 | 17,101,244 | -0.07(-0.69%) |
Apr 27, 2012 | 10.29 | 10.41 | 10.19 | 10.36 | 18,736,244 | +0.11(+1.05%) |
Apr 26, 2012 | 10.21 | 10.34 | 10.17 | 10.26 | 25,156,756 | +0.00(+0.00%) |
Apr 25, 2012 | 10.08 | 10.27 | 9.956 | 10.26 | 53,110,800 | +0.68(+7.12%) |
Apr 24, 2012 | 9.432 | 9.654 | 9.432 | 9.576 | 27,193,604 | +0.10(+1.06%) |
Apr 23, 2012 | 9.396 | 9.533 | 9.346 | 9.475 | 15,911,756 | +0.02(+0.23%) |
Apr 20, 2012 | 9.712 | 9.755 | 9.432 | 9.454 | 28,080,082 | -0.25(-2.59%) |
Apr 19, 2012 | 9.719 | 9.855 | 9.633 | 9.705 | 17,777,512 | -0.01(-0.07%) |
Apr 18, 2012 | 9.776 | 9.791 | 9.676 | 9.712 | 12,552,155 | -0.11(-1.17%) |
Apr 17, 2012 | 9.784 | 9.891 | 9.741 | 9.827 | 13,150,058 | +0.09(+0.96%) |
Apr 16, 2012 | 9.791 | 9.819 | 9.683 | 9.733 | 17,494,212 | -0.01(-0.07%) |
Apr 13, 2012 | 9.805 | 9.859 | 9.741 | 9.741 | 15,897,126 | -0.11(-1.09%) |
Apr 12, 2012 | 9.769 | 9.905 | 9.712 | 9.848 | 15,659,988 | +0.14(+1.48%) |
Apr 11, 2012 | 9.719 | 9.762 | 9.647 | 9.705 | 16,155,852 | +0.10(+1.05%) |
Apr 10, 2012 | 9.690 | 9.791 | 9.540 | 9.604 | 23,918,988 | -0.06(-0.67%) |
Apr 09, 2012 | 9.576 | 9.733 | 9.511 | 9.669 | 16,932,066 | -0.04(-0.44%) |
Apr 05, 2012 | 9.784 | 9.819 | 9.683 | 9.712 | 13,705,341 | -0.11(-1.17%) |
Apr 04, 2012 | 9.870 | 9.927 | 9.755 | 9.827 | 21,827,546 | -0.12(-1.23%) |
Apr 03, 2012 | 9.977 | 10.05 | 9.884 | 9.949 | 20,303,320 | -0.02(-0.22%) |
Apr 02, 2012 | 10.06 | 10.08 | 9.898 | 9.970 | 22,596,518 | -0.13(-1.28%) |
Mar 30, 2012 | 10.11 | 10.16 | 9.963 | 10.10 | 22,410,426 | +0.04(+0.36%) |
Mar 29, 2012 | 9.992 | 10.07 | 9.905 | 10.06 | 24,658,630 | +0.01(+0.07%) |
Mar 28, 2012 | 10.19 | 10.24 | 9.970 | 10.06 | 22,861,510 | -0.14(-1.34%) |
Mar 27, 2012 | 10.33 | 10.43 | 10.19 | 10.19 | 22,092,026 | -0.14(-1.39%) |
Mar 26, 2012 | 10.17 | 10.36 | 10.04 | 10.34 | 22,447,204 | +0.28(+2.78%) |
Mar 23, 2012 | 9.913 | 10.08 | 9.877 | 10.06 | 19,421,450 | +0.11(+1.15%) |
Mar 22, 2012 | 9.956 | 10.04 | 9.877 | 9.941 | 24,016,864 | -0.05(-0.50%) |
Mar 21, 2012 | 10.07 | 10.12 | 9.992 | 9.992 | 20,229,530 | -0.09(-0.85%) |
Mar 20, 2012 | 10.20 | 10.23 | 10.01 | 10.08 | 31,479,004 | -0.16(-1.61%) |
Mar 19, 2012 | 10.24 | 10.33 | 10.13 | 10.24 | 26,149,550 | -0.04(-0.35%) |
Mar 16, 2012 | 10.24 | 10.31 | 10.13 | 10.28 | 35,493,532 | +0.09(+0.92%) |
Mar 15, 2012 | 10.06 | 10.21 | 10.04 | 10.19 | 24,467,002 | +0.11(+1.07%) |
Mar 14, 2012 | 9.992 | 10.08 | 9.920 | 10.08 | 40,340,792 | +0.11(+1.08%) |
Mar 13, 2012 | 9.784 | 9.992 | 9.762 | 9.970 | 33,285,454 | +0.32(+3.35%) |
Mar 12, 2012 | 9.533 | 9.654 | 9.504 | 9.647 | 23,406,900 | +0.11(+1.20%) |
Mar 09, 2012 | 9.654 | 9.712 | 9.504 | 9.533 | 25,226,690 | -0.09(-0.89%) |
Mar 08, 2012 | 9.454 | 9.640 | 9.439 | 9.619 | 28,782,558 | +0.32(+3.47%) |
Mar 07, 2012 | 9.224 | 9.389 | 9.188 | 9.296 | 25,108,950 | +0.11(+1.21%) |
Mar 06, 2012 | 9.124 | 9.210 | 9.109 | 9.185 | 27,548,818 | -0.05(-0.58%) |
Mar 05, 2012 | 9.274 | 9.335 | 9.167 | 9.238 | 24,159,606 | -0.08(-0.85%) |
Mar 02, 2012 | 9.317 | 9.368 | 9.289 | 9.317 | 33,393,928 | +0.01(+0.15%) |