Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.43 | 10.78 | 10.22 | 10.65 | 23,677,794 | +0.31(+2.98%) |
May 30, 2012 | 10.30 | 10.56 | 10.24 | 10.34 | 15,682,303 | -0.04(-0.42%) |
May 29, 2012 | 10.11 | 10.41 | 10.01 | 10.39 | 21,226,410 | +0.38(+3.78%) |
May 25, 2012 | 9.955 | 10.17 | 9.876 | 10.01 | 13,176,329 | +0.09(+0.89%) |
May 24, 2012 | 9.594 | 10.16 | 9.577 | 9.920 | 22,017,100 | +0.47(+4.93%) |
May 23, 2012 | 9.260 | 9.462 | 9.022 | 9.453 | 10,359,917 | +0.18(+1.90%) |
May 22, 2012 | 9.401 | 9.506 | 9.216 | 9.277 | 14,610,685 | -0.04(-0.38%) |
May 21, 2012 | 8.934 | 9.348 | 8.934 | 9.312 | 16,107,116 | +0.39(+4.34%) |
May 18, 2012 | 9.180 | 9.189 | 8.828 | 8.925 | 21,581,654 | -0.24(-2.59%) |
May 17, 2012 | 9.981 | 9.990 | 9.084 | 9.163 | 23,565,660 | -0.86(-8.60%) |
May 16, 2012 | 9.885 | 10.13 | 9.885 | 10.03 | 10,761,120 | +0.19(+1.97%) |
May 15, 2012 | 10.03 | 10.08 | 9.770 | 9.832 | 11,015,125 | -0.23(-2.27%) |
May 14, 2012 | 10.02 | 10.19 | 9.955 | 10.06 | 18,072,890 | +0.05(+0.53%) |
May 11, 2012 | 9.656 | 10.05 | 9.638 | 10.01 | 8,905,907 | +0.30(+3.08%) |
May 10, 2012 | 9.682 | 9.814 | 9.638 | 9.709 | 10,080,545 | +0.11(+1.10%) |
May 09, 2012 | 9.744 | 9.761 | 9.541 | 9.603 | 13,221,174 | -0.23(-2.33%) |
May 08, 2012 | 9.770 | 9.885 | 9.673 | 9.832 | 13,358,193 | +0.00(+0.00%) |
May 07, 2012 | 9.682 | 9.902 | 9.638 | 9.832 | 13,261,620 | +0.15(+1.55%) |
May 04, 2012 | 9.726 | 9.858 | 9.594 | 9.682 | 17,257,480 | +0.04(+0.36%) |
May 03, 2012 | 9.515 | 9.797 | 9.515 | 9.647 | 9,629,824 | +0.08(+0.83%) |
May 02, 2012 | 9.656 | 9.717 | 9.471 | 9.568 | 8,756,266 | -0.16(-1.63%) |
May 01, 2012 | 9.805 | 9.981 | 9.665 | 9.726 | 15,595,027 | +0.08(+0.82%) |
Apr 30, 2012 | 9.480 | 9.788 | 9.436 | 9.647 | 14,951,508 | +0.12(+1.29%) |
Apr 27, 2012 | 9.145 | 9.550 | 9.066 | 9.524 | 11,334,228 | +0.37(+4.04%) |
Apr 26, 2012 | 9.260 | 9.365 | 9.022 | 9.154 | 9,434,481 | -0.07(-0.76%) |
Apr 25, 2012 | 9.207 | 9.436 | 9.022 | 9.224 | 13,892,762 | +0.00(+0.00%) |
Apr 24, 2012 | 9.154 | 9.348 | 9.145 | 9.224 | 11,113,751 | +0.08(+0.87%) |
Apr 23, 2012 | 9.268 | 9.347 | 9.066 | 9.145 | 10,922,184 | -0.32(-3.35%) |
Apr 20, 2012 | 9.550 | 9.629 | 9.295 | 9.462 | 13,857,779 | -0.06(-0.65%) |
Apr 19, 2012 | 9.295 | 9.709 | 9.136 | 9.524 | 25,744,402 | +0.26(+2.75%) |
Apr 18, 2012 | 9.172 | 9.339 | 9.145 | 9.268 | 11,565,749 | +0.08(+0.86%) |
Apr 17, 2012 | 9.110 | 9.224 | 8.969 | 9.189 | 13,957,236 | +0.17(+1.85%) |
Apr 16, 2012 | 8.934 | 9.207 | 8.872 | 9.022 | 17,220,910 | +0.11(+1.18%) |
Apr 13, 2012 | 8.987 | 9.031 | 8.872 | 8.916 | 7,960,781 | -0.11(-1.27%) |
Apr 12, 2012 | 8.784 | 9.233 | 8.784 | 9.031 | 12,287,681 | +0.31(+3.53%) |
Apr 11, 2012 | 8.749 | 8.872 | 8.657 | 8.723 | 7,862,668 | +0.09(+1.02%) |
Apr 10, 2012 | 9.031 | 9.119 | 8.604 | 8.635 | 10,909,932 | -0.42(-4.66%) |
Apr 09, 2012 | 9.066 | 9.154 | 8.934 | 9.057 | 6,592,713 | -0.07(-0.77%) |
Apr 05, 2012 | 9.154 | 9.365 | 9.057 | 9.128 | 9,607,246 | -0.10(-1.05%) |
Apr 04, 2012 | 9.022 | 9.348 | 8.978 | 9.224 | 14,024,539 | +0.14(+1.55%) |
Apr 03, 2012 | 8.872 | 9.312 | 8.864 | 9.084 | 19,000,972 | +0.27(+3.10%) |
Apr 02, 2012 | 8.696 | 8.872 | 8.626 | 8.811 | 11,987,808 | +0.08(+0.96%) |
Mar 30, 2012 | 8.820 | 8.820 | 8.564 | 8.727 | 13,467,461 | -0.14(-1.54%) |
Mar 29, 2012 | 8.811 | 8.899 | 8.591 | 8.864 | 13,054,348 | +0.06(+0.70%) |
Mar 28, 2012 | 8.688 | 9.048 | 8.679 | 8.802 | 19,628,030 | +0.17(+1.94%) |
Mar 27, 2012 | 8.670 | 8.732 | 8.556 | 8.635 | 9,666,499 | -0.06(-0.71%) |
Mar 26, 2012 | 8.520 | 8.714 | 8.388 | 8.696 | 11,442,420 | +0.23(+2.70%) |
Mar 23, 2012 | 8.371 | 8.529 | 8.318 | 8.468 | 10,508,582 | +0.08(+0.94%) |
Mar 22, 2012 | 8.564 | 8.767 | 8.327 | 8.388 | 17,026,418 | -0.18(-2.16%) |
Mar 21, 2012 | 8.432 | 8.740 | 8.318 | 8.573 | 23,885,260 | +0.18(+2.20%) |
Mar 20, 2012 | 8.388 | 8.476 | 8.195 | 8.388 | 11,226,735 | +0.19(+2.36%) |
Mar 19, 2012 | 8.142 | 8.283 | 8.071 | 8.195 | 11,153,719 | +0.09(+1.09%) |
Mar 16, 2012 | 8.503 | 8.529 | 8.107 | 8.107 | 16,742,824 | -0.37(-4.36%) |
Mar 15, 2012 | 8.177 | 8.652 | 8.142 | 8.476 | 25,531,568 | +0.29(+3.55%) |
Mar 14, 2012 | 8.186 | 8.195 | 7.983 | 8.186 | 14,406,594 | -0.01(-0.11%) |
Mar 13, 2012 | 8.256 | 8.274 | 8.041 | 8.195 | 18,626,000 | +0.11(+1.31%) |
Mar 12, 2012 | 8.274 | 8.388 | 8.085 | 8.089 | 12,764,887 | -0.16(-1.92%) |
Mar 09, 2012 | 8.450 | 8.450 | 8.221 | 8.247 | 11,536,982 | -0.09(-1.06%) |
Mar 08, 2012 | 8.195 | 8.415 | 8.133 | 8.335 | 11,462,750 | +0.09(+1.07%) |
Mar 07, 2012 | 8.265 | 8.450 | 8.221 | 8.247 | 7,951,036 | +0.01(+0.11%) |
Mar 06, 2012 | 8.388 | 8.644 | 8.177 | 8.239 | 11,542,762 | -0.27(-3.21%) |
Mar 05, 2012 | 8.547 | 8.582 | 8.327 | 8.512 | 13,600,543 | -0.09(-1.02%) |
Mar 02, 2012 | 8.512 | 8.881 | 8.468 | 8.600 | 17,291,486 | +0.11(+1.35%) |