Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.850 | 8.880 | 8.700 | 8.780 | 3,006,529 | -0.23(-2.55%) |
May 30, 2012 | 9.080 | 9.110 | 8.930 | 9.010 | 542,573 | -0.17(-1.85%) |
May 29, 2012 | 9.250 | 9.250 | 9.050 | 9.180 | 821,618 | +0.30(+3.38%) |
May 25, 2012 | 8.890 | 8.960 | 8.820 | 8.880 | 900,736 | -0.02(-0.22%) |
May 24, 2012 | 8.810 | 8.940 | 8.780 | 8.900 | 1,824,327 | +0.13(+1.48%) |
May 23, 2012 | 8.800 | 8.875 | 8.588 | 8.770 | 5,642,345 | -0.35(-3.84%) |
May 22, 2012 | 9.150 | 9.190 | 8.980 | 9.120 | 1,605,532 | -0.02(-0.22%) |
May 21, 2012 | 9.050 | 9.140 | 9.030 | 9.140 | 1,333,050 | +0.40(+4.58%) |
May 18, 2012 | 8.980 | 8.990 | 8.650 | 8.740 | 510,821 | -0.21(-2.35%) |
May 17, 2012 | 9.150 | 9.190 | 8.900 | 8.950 | 2,094,791 | -0.35(-3.76%) |
May 16, 2012 | 9.460 | 9.550 | 9.250 | 9.300 | 678,892 | -0.14(-1.48%) |
May 15, 2012 | 9.620 | 9.680 | 9.400 | 9.440 | 1,498,478 | -0.26(-2.68%) |
May 14, 2012 | 9.980 | 9.990 | 9.700 | 9.700 | 1,755,948 | -0.65(-6.28%) |
May 11, 2012 | 10.34 | 10.44 | 10.32 | 10.35 | 2,628,579 | +0.00(+0.00%) |
May 10, 2012 | 10.48 | 10.50 | 10.35 | 10.35 | 1,105,776 | +0.22(+2.17%) |
May 09, 2012 | 10.15 | 10.16 | 9.970 | 10.13 | 330,284 | -0.26(-2.50%) |
May 08, 2012 | 10.47 | 10.51 | 10.26 | 10.39 | 1,102,967 | -0.62(-5.63%) |
May 07, 2012 | 10.85 | 11.05 | 10.82 | 11.01 | 527,222 | +0.22(+2.04%) |
May 04, 2012 | 11.00 | 11.03 | 10.79 | 10.79 | 2,477,107 | -0.52(-4.60%) |
May 03, 2012 | 11.36 | 11.43 | 11.30 | 11.31 | 888,774 | +0.00(+0.00%) |
May 02, 2012 | 11.42 | 11.44 | 11.29 | 11.31 | 1,116,845 | -0.26(-2.25%) |
May 01, 2012 | 11.51 | 11.69 | 11.51 | 11.57 | 500,476 | +0.10(+0.87%) |
Apr 30, 2012 | 11.53 | 11.57 | 11.45 | 11.47 | 1,453,107 | +0.05(+0.44%) |
Apr 27, 2012 | 11.48 | 11.49 | 11.40 | 11.42 | 1,069,544 | +0.19(+1.69%) |
Apr 26, 2012 | 11.15 | 11.24 | 11.12 | 11.23 | 877,132 | +0.01(+0.09%) |
Apr 25, 2012 | 11.23 | 11.25 | 11.15 | 11.22 | 473,083 | +0.08(+0.72%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.14 | 1,580,207 | -0.08(-0.71%) |
Apr 23, 2012 | 11.16 | 11.22 | 11.10 | 11.22 | 309,172 | -0.28(-2.43%) |
Apr 20, 2012 | 11.51 | 11.55 | 11.50 | 11.50 | 562,266 | +0.07(+0.61%) |
Apr 19, 2012 | 11.54 | 11.57 | 11.42 | 11.43 | 2,225,600 | +0.03(+0.26%) |
Apr 18, 2012 | 11.39 | 11.44 | 11.25 | 11.40 | 1,924,675 | -0.15(-1.30%) |
Apr 17, 2012 | 11.45 | 11.58 | 11.36 | 11.55 | 797,405 | -0.17(-1.45%) |
Apr 16, 2012 | 11.90 | 11.95 | 11.67 | 11.72 | 856,311 | -0.27(-2.25%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.88 | 11.99 | 612,261 | +0.01(+0.08%) |
Apr 12, 2012 | 11.78 | 11.99 | 11.78 | 11.98 | 706,552 | +0.19(+1.61%) |
Apr 11, 2012 | 11.89 | 11.91 | 11.76 | 11.79 | 914,574 | +0.18(+1.55%) |
Apr 10, 2012 | 11.92 | 11.99 | 11.55 | 11.61 | 1,251,421 | -0.45(-3.73%) |
Apr 09, 2012 | 11.97 | 12.10 | 11.94 | 12.06 | 293,155 | -0.22(-1.79%) |
Apr 05, 2012 | 12.18 | 12.35 | 12.17 | 12.28 | 1,914,798 | +0.08(+0.66%) |
Apr 04, 2012 | 12.23 | 12.31 | 12.16 | 12.20 | 677,886 | -0.28(-2.24%) |
Apr 03, 2012 | 12.63 | 12.70 | 12.42 | 12.48 | 718,476 | +0.04(+0.32%) |
Apr 02, 2012 | 12.24 | 12.48 | 12.22 | 12.44 | 515,486 | +0.07(+0.57%) |
Mar 30, 2012 | 12.30 | 12.37 | 12.22 | 12.37 | 1,261,771 | +0.27(+2.23%) |
Mar 29, 2012 | 12.02 | 12.11 | 11.89 | 12.10 | 595,400 | -0.04(-0.33%) |
Mar 28, 2012 | 12.36 | 12.37 | 12.04 | 12.14 | 712,337 | -0.36(-2.88%) |
Mar 27, 2012 | 12.66 | 12.70 | 12.48 | 12.50 | 1,102,588 | -0.19(-1.50%) |
Mar 26, 2012 | 12.72 | 12.74 | 12.62 | 12.69 | 865,871 | +0.15(+1.20%) |
Mar 23, 2012 | 12.30 | 12.56 | 12.23 | 12.54 | 363,668 | +0.27(+2.20%) |
Mar 22, 2012 | 12.50 | 12.50 | 12.23 | 12.27 | 439,607 | -0.43(-3.39%) |
Mar 21, 2012 | 12.57 | 12.72 | 12.56 | 12.70 | 728,676 | +0.00(+0.00%) |
Mar 20, 2012 | 12.69 | 12.74 | 12.63 | 12.70 | 1,956,460 | -0.40(-3.05%) |
Mar 19, 2012 | 13.04 | 13.11 | 12.94 | 13.10 | 703,087 | -0.27(-2.02%) |
Mar 16, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 676,960 | -0.09(-0.67%) |
Mar 15, 2012 | 13.58 | 13.63 | 13.40 | 13.46 | 987,647 | +0.30(+2.28%) |
Mar 14, 2012 | 13.50 | 13.51 | 13.15 | 13.16 | 1,168,258 | -0.35(-2.59%) |
Mar 13, 2012 | 13.36 | 13.60 | 13.34 | 13.51 | 470,679 | +0.29(+2.19%) |
Mar 12, 2012 | 13.30 | 13.35 | 13.22 | 13.22 | 177,801 | +0.00(+0.00%) |
Mar 09, 2012 | 13.34 | 13.42 | 13.20 | 13.22 | 728,778 | -0.10(-0.75%) |
Mar 08, 2012 | 13.31 | 13.38 | 13.25 | 13.32 | 890,817 | +0.24(+1.80%) |
Mar 07, 2012 | 13.06 | 13.09 | 12.95 | 13.08 | 945,052 | +0.24(+1.90%) |
Mar 06, 2012 | 12.98 | 13.05 | 12.78 | 12.84 | 1,052,106 | -0.60(-4.46%) |
Mar 05, 2012 | 13.60 | 13.63 | 13.44 | 13.44 | 1,149,687 | -0.19(-1.39%) |
Mar 02, 2012 | 13.40 | 13.63 | 13.35 | 13.63 | 1,326,959 | +0.21(+1.56%) |