Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.326 | 8.356 | 8.112 | 8.287 | 5,655,588 | -0.04(-0.47%) |
May 30, 2012 | 8.551 | 8.590 | 8.297 | 8.326 | 5,907,591 | -0.37(-4.26%) |
May 29, 2012 | 8.541 | 8.780 | 8.541 | 8.697 | 4,808,436 | +0.22(+2.65%) |
May 25, 2012 | 8.541 | 8.551 | 8.287 | 8.473 | 1,866,784 | -0.08(-0.91%) |
May 24, 2012 | 8.707 | 8.785 | 8.404 | 8.551 | 2,624,218 | -0.14(-1.57%) |
May 23, 2012 | 8.414 | 8.727 | 8.297 | 8.688 | 4,544,444 | +0.13(+1.48%) |
May 22, 2012 | 8.492 | 8.805 | 8.453 | 8.561 | 4,037,175 | +0.12(+1.39%) |
May 21, 2012 | 8.287 | 8.444 | 8.248 | 8.444 | 2,566,081 | +0.19(+2.25%) |
May 18, 2012 | 8.483 | 8.522 | 8.209 | 8.258 | 4,953,578 | -0.14(-1.63%) |
May 17, 2012 | 8.629 | 8.697 | 8.385 | 8.395 | 4,955,495 | -0.20(-2.38%) |
May 16, 2012 | 8.932 | 9.098 | 8.600 | 8.600 | 4,102,451 | -0.26(-2.97%) |
May 15, 2012 | 8.990 | 9.068 | 8.785 | 8.863 | 5,279,021 | -0.14(-1.52%) |
May 14, 2012 | 9.195 | 9.254 | 8.990 | 9.000 | 4,650,708 | -0.36(-3.86%) |
May 11, 2012 | 9.244 | 9.537 | 8.990 | 9.361 | 2,883,843 | -0.05(-0.52%) |
May 10, 2012 | 9.468 | 9.605 | 9.332 | 9.410 | 2,647,978 | +0.00(+0.00%) |
May 09, 2012 | 9.342 | 9.498 | 9.166 | 9.410 | 3,963,275 | -0.09(-0.92%) |
May 08, 2012 | 9.537 | 9.576 | 9.303 | 9.498 | 3,890,570 | -0.15(-1.52%) |
May 07, 2012 | 9.693 | 9.830 | 9.566 | 9.644 | 3,328,794 | -0.10(-1.00%) |
May 04, 2012 | 9.878 | 9.898 | 9.664 | 9.742 | 3,306,378 | -0.20(-2.06%) |
May 03, 2012 | 10.15 | 10.18 | 9.888 | 9.947 | 3,567,023 | -0.26(-2.58%) |
May 02, 2012 | 10.33 | 10.38 | 10.11 | 10.21 | 4,483,427 | -0.26(-2.52%) |
May 01, 2012 | 10.38 | 10.67 | 10.31 | 10.47 | 4,884,320 | +0.10(+0.94%) |
Apr 30, 2012 | 10.46 | 10.46 | 10.28 | 10.38 | 1,781,063 | -0.10(-0.93%) |
Apr 27, 2012 | 10.47 | 10.50 | 10.27 | 10.47 | 2,745,047 | +0.06(+0.56%) |
Apr 26, 2012 | 10.41 | 10.73 | 10.35 | 10.42 | 6,031,016 | +0.00(+0.00%) |
Apr 25, 2012 | 10.26 | 10.44 | 10.20 | 10.42 | 4,732,932 | +0.25(+2.50%) |
Apr 24, 2012 | 10.02 | 10.23 | 10.01 | 10.16 | 6,000,273 | +0.14(+1.36%) |
Apr 23, 2012 | 10.11 | 10.15 | 9.966 | 10.02 | 8,789,741 | -0.20(-1.96%) |
Apr 20, 2012 | 10.15 | 10.40 | 9.976 | 10.22 | 18,087,734 | +0.59(+6.08%) |
Apr 19, 2012 | 9.781 | 9.898 | 9.532 | 9.639 | 6,826,248 | -0.09(-0.90%) |
Apr 18, 2012 | 9.810 | 9.830 | 9.634 | 9.727 | 3,884,283 | -0.14(-1.43%) |
Apr 17, 2012 | 9.791 | 9.986 | 9.742 | 9.869 | 2,757,611 | +0.20(+2.02%) |
Apr 16, 2012 | 9.996 | 10.10 | 9.488 | 9.673 | 9,433,448 | -0.15(-1.49%) |
Apr 13, 2012 | 10.37 | 10.39 | 9.742 | 9.820 | 10,254,320 | -0.59(-5.63%) |
Apr 12, 2012 | 10.11 | 10.43 | 10.06 | 10.41 | 2,977,884 | +0.34(+3.34%) |
Apr 11, 2012 | 10.01 | 10.20 | 9.957 | 10.07 | 3,935,361 | +0.26(+2.64%) |
Apr 10, 2012 | 10.06 | 10.22 | 9.776 | 9.810 | 5,048,068 | -0.32(-3.18%) |
Apr 09, 2012 | 10.17 | 10.22 | 9.947 | 10.13 | 3,166,677 | -0.27(-2.63%) |
Apr 05, 2012 | 10.38 | 10.49 | 10.33 | 10.41 | 2,005,073 | -0.03(-0.28%) |
Apr 04, 2012 | 10.63 | 10.71 | 10.43 | 10.43 | 3,542,780 | -0.35(-3.26%) |
Apr 03, 2012 | 10.80 | 10.85 | 10.52 | 10.79 | 4,209,855 | -0.04(-0.36%) |
Apr 02, 2012 | 10.63 | 10.89 | 10.59 | 10.83 | 3,598,037 | +0.14(+1.28%) |
Mar 30, 2012 | 10.72 | 10.82 | 10.49 | 10.69 | 4,327,499 | +0.05(+0.46%) |
Mar 29, 2012 | 10.63 | 10.69 | 10.46 | 10.64 | 3,864,013 | -0.13(-1.18%) |
Mar 28, 2012 | 10.95 | 10.99 | 10.66 | 10.77 | 4,344,341 | -0.16(-1.43%) |
Mar 27, 2012 | 11.10 | 11.18 | 10.91 | 10.92 | 3,947,046 | -0.17(-1.50%) |
Mar 26, 2012 | 11.14 | 11.17 | 11.00 | 11.09 | 5,637,030 | +0.09(+0.80%) |
Mar 23, 2012 | 10.74 | 11.02 | 10.57 | 11.00 | 4,921,534 | +0.23(+2.18%) |
Mar 22, 2012 | 10.88 | 10.99 | 10.66 | 10.77 | 3,219,266 | -0.22(-2.04%) |
Mar 21, 2012 | 10.99 | 11.09 | 10.90 | 10.99 | 4,030,759 | +0.04(+0.40%) |
Mar 20, 2012 | 10.84 | 11.05 | 10.76 | 10.95 | 3,614,229 | -0.00(-0.04%) |
Mar 19, 2012 | 11.01 | 11.23 | 10.85 | 10.95 | 10,404,857 | +0.18(+1.63%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.55 | 10.78 | 6,139,615 | +0.09(+0.82%) |
Mar 15, 2012 | 10.24 | 10.83 | 10.18 | 10.69 | 10,532,857 | +0.54(+5.29%) |
Mar 14, 2012 | 9.908 | 10.25 | 9.820 | 10.15 | 10,011,115 | +0.34(+3.48%) |
Mar 13, 2012 | 9.420 | 9.908 | 9.390 | 9.810 | 9,029,205 | +0.46(+4.91%) |
Mar 12, 2012 | 9.468 | 9.488 | 9.273 | 9.351 | 5,570,559 | -0.09(-0.93%) |
Mar 09, 2012 | 9.488 | 9.527 | 9.371 | 9.439 | 5,311,505 | -0.01(-0.10%) |
Mar 08, 2012 | 9.283 | 9.527 | 9.254 | 9.449 | 7,236,245 | +0.27(+2.98%) |
Mar 07, 2012 | 9.127 | 9.273 | 9.068 | 9.176 | 3,847,205 | +0.13(+1.40%) |
Mar 06, 2012 | 9.293 | 9.322 | 9.010 | 9.049 | 6,280,368 | -0.43(-4.53%) |
Mar 05, 2012 | 9.703 | 9.713 | 9.449 | 9.478 | 3,789,461 | -0.27(-2.80%) |
Mar 02, 2012 | 9.605 | 9.781 | 9.556 | 9.752 | 4,881,789 | +0.15(+1.52%) |