Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.412 | 9.609 | 9.331 | 9.507 | 28,150,272 | +0.10(+1.01%) |
May 30, 2012 | 9.514 | 9.518 | 9.412 | 9.412 | 16,157,705 | -0.18(-1.83%) |
May 29, 2012 | 9.507 | 9.617 | 9.478 | 9.587 | 22,681,786 | +0.19(+2.06%) |
May 25, 2012 | 9.292 | 9.444 | 9.292 | 9.393 | 14,058,345 | +0.07(+0.78%) |
May 24, 2012 | 9.372 | 9.393 | 9.248 | 9.321 | 29,908,796 | +0.03(+0.31%) |
May 23, 2012 | 9.430 | 9.866 | 9.081 | 9.292 | 39,734,068 | -0.25(-2.59%) |
May 22, 2012 | 9.575 | 9.670 | 9.473 | 9.539 | 17,214,138 | -0.05(-0.53%) |
May 21, 2012 | 9.299 | 9.634 | 9.277 | 9.590 | 18,302,648 | +0.31(+3.37%) |
May 18, 2012 | 9.386 | 9.412 | 9.241 | 9.277 | 22,431,200 | -0.05(-0.55%) |
May 17, 2012 | 9.386 | 9.459 | 9.284 | 9.328 | 17,146,106 | -0.07(-0.77%) |
May 16, 2012 | 9.626 | 9.677 | 9.386 | 9.401 | 19,636,160 | -0.17(-1.82%) |
May 15, 2012 | 9.692 | 9.721 | 9.539 | 9.575 | 20,115,252 | -0.11(-1.13%) |
May 14, 2012 | 9.597 | 9.743 | 9.575 | 9.684 | 14,397,003 | +0.00(+0.00%) |
May 11, 2012 | 9.634 | 9.801 | 9.604 | 9.684 | 9,115,619 | -0.01(-0.08%) |
May 10, 2012 | 9.808 | 9.808 | 9.663 | 9.692 | 15,104,479 | -0.04(-0.45%) |
May 09, 2012 | 9.612 | 9.801 | 9.590 | 9.735 | 15,013,233 | +0.01(+0.15%) |
May 08, 2012 | 9.845 | 9.852 | 9.604 | 9.721 | 25,449,384 | -0.17(-1.76%) |
May 07, 2012 | 9.874 | 9.979 | 9.874 | 9.896 | 13,699,108 | -0.05(-0.51%) |
May 04, 2012 | 10.14 | 10.19 | 9.939 | 9.946 | 15,378,819 | -0.24(-2.36%) |
May 03, 2012 | 10.40 | 10.44 | 10.12 | 10.19 | 16,077,798 | -0.19(-1.82%) |
May 02, 2012 | 10.44 | 10.61 | 10.33 | 10.38 | 19,940,254 | -0.04(-0.42%) |
May 01, 2012 | 10.39 | 10.50 | 10.33 | 10.42 | 12,844,360 | -0.02(-0.21%) |
Apr 30, 2012 | 10.43 | 10.57 | 10.38 | 10.44 | 16,858,194 | -0.07(-0.69%) |
Apr 27, 2012 | 10.43 | 10.56 | 10.33 | 10.51 | 18,469,958 | +0.11(+1.05%) |
Apr 26, 2012 | 10.35 | 10.49 | 10.32 | 10.40 | 24,799,218 | +0.00(+0.00%) |
Apr 25, 2012 | 10.22 | 10.42 | 10.10 | 10.40 | 52,355,968 | +0.69(+7.12%) |
Apr 24, 2012 | 9.568 | 9.794 | 9.568 | 9.714 | 26,807,118 | +0.10(+1.06%) |
Apr 23, 2012 | 9.532 | 9.670 | 9.481 | 9.612 | 15,685,612 | +0.02(+0.23%) |
Apr 20, 2012 | 9.852 | 9.896 | 9.568 | 9.590 | 27,680,996 | -0.25(-2.59%) |
Apr 19, 2012 | 9.859 | 9.997 | 9.772 | 9.845 | 17,524,850 | -0.01(-0.07%) |
Apr 18, 2012 | 9.917 | 9.932 | 9.815 | 9.852 | 12,373,758 | -0.12(-1.17%) |
Apr 17, 2012 | 9.925 | 10.03 | 9.881 | 9.968 | 12,963,164 | +0.09(+0.96%) |
Apr 16, 2012 | 9.932 | 9.961 | 9.823 | 9.874 | 17,245,578 | -0.01(-0.07%) |
Apr 13, 2012 | 9.946 | 10.00 | 9.881 | 9.881 | 15,671,189 | -0.11(-1.09%) |
Apr 12, 2012 | 9.910 | 10.05 | 9.852 | 9.990 | 15,437,422 | +0.15(+1.48%) |
Apr 11, 2012 | 9.859 | 9.903 | 9.786 | 9.845 | 15,926,238 | +0.10(+1.05%) |
Apr 10, 2012 | 9.830 | 9.932 | 9.677 | 9.743 | 23,579,040 | -0.07(-0.67%) |
Apr 09, 2012 | 9.714 | 9.874 | 9.648 | 9.808 | 16,691,420 | -0.04(-0.44%) |
Apr 05, 2012 | 9.925 | 9.961 | 9.823 | 9.852 | 13,510,555 | -0.12(-1.17%) |
Apr 04, 2012 | 10.01 | 10.07 | 9.896 | 9.968 | 21,517,324 | -0.12(-1.23%) |
Apr 03, 2012 | 10.12 | 10.19 | 10.03 | 10.09 | 20,014,760 | -0.02(-0.22%) |
Apr 02, 2012 | 10.20 | 10.23 | 10.04 | 10.11 | 22,275,368 | -0.13(-1.28%) |
Mar 30, 2012 | 10.26 | 10.30 | 10.11 | 10.24 | 22,091,918 | +0.04(+0.36%) |
Mar 29, 2012 | 10.14 | 10.22 | 10.05 | 10.21 | 24,308,172 | +0.01(+0.07%) |
Mar 28, 2012 | 10.33 | 10.38 | 10.11 | 10.20 | 22,536,592 | -0.14(-1.34%) |
Mar 27, 2012 | 10.48 | 10.58 | 10.33 | 10.34 | 21,778,046 | -0.15(-1.39%) |
Mar 26, 2012 | 10.32 | 10.51 | 10.19 | 10.48 | 22,128,174 | +0.28(+2.78%) |
Mar 23, 2012 | 10.06 | 10.22 | 10.02 | 10.20 | 19,145,426 | +0.12(+1.15%) |
Mar 22, 2012 | 10.10 | 10.19 | 10.02 | 10.08 | 23,675,526 | -0.05(-0.50%) |
Mar 21, 2012 | 10.22 | 10.27 | 10.14 | 10.14 | 19,942,020 | -0.09(-0.85%) |
Mar 20, 2012 | 10.35 | 10.38 | 10.15 | 10.22 | 31,031,612 | -0.17(-1.61%) |
Mar 19, 2012 | 10.38 | 10.48 | 10.27 | 10.39 | 25,777,902 | -0.04(-0.35%) |
Mar 16, 2012 | 10.38 | 10.46 | 10.28 | 10.43 | 34,989,084 | +0.09(+0.92%) |
Mar 15, 2012 | 10.21 | 10.36 | 10.19 | 10.33 | 24,119,266 | +0.11(+1.07%) |
Mar 14, 2012 | 10.14 | 10.23 | 10.06 | 10.22 | 39,767,452 | +0.11(+1.08%) |
Mar 13, 2012 | 9.925 | 10.14 | 9.903 | 10.11 | 32,812,388 | +0.33(+3.35%) |
Mar 12, 2012 | 9.670 | 9.794 | 9.641 | 9.786 | 23,074,232 | +0.12(+1.20%) |
Mar 09, 2012 | 9.794 | 9.852 | 9.641 | 9.670 | 24,868,158 | -0.09(-0.89%) |
Mar 08, 2012 | 9.590 | 9.779 | 9.575 | 9.757 | 28,373,488 | +0.33(+3.47%) |
Mar 07, 2012 | 9.357 | 9.524 | 9.321 | 9.430 | 24,752,090 | +0.11(+1.21%) |
Mar 06, 2012 | 9.255 | 9.343 | 9.241 | 9.317 | 27,157,282 | -0.05(-0.58%) |
Mar 05, 2012 | 9.408 | 9.470 | 9.299 | 9.372 | 23,816,238 | -0.08(-0.85%) |
Mar 02, 2012 | 9.452 | 9.503 | 9.423 | 9.452 | 32,919,320 | +0.01(+0.15%) |