Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.709 | 8.717 | 8.550 | 8.609 | 25,886,008 | -0.11(-1.24%) |
May 30, 2012 | 8.825 | 8.892 | 8.700 | 8.717 | 23,310,266 | -0.21(-2.33%) |
May 29, 2012 | 8.867 | 8.975 | 8.809 | 8.925 | 15,968,471 | +0.14(+1.61%) |
May 25, 2012 | 8.675 | 8.859 | 8.667 | 8.784 | 12,093,386 | +0.13(+1.54%) |
May 24, 2012 | 8.884 | 8.917 | 8.550 | 8.650 | 25,120,116 | -0.24(-2.72%) |
May 23, 2012 | 8.825 | 8.934 | 8.675 | 8.892 | 19,677,868 | +0.11(+1.23%) |
May 22, 2012 | 8.775 | 8.900 | 8.584 | 8.784 | 17,763,014 | -0.03(-0.28%) |
May 21, 2012 | 8.561 | 8.829 | 8.561 | 8.809 | 20,713,104 | +0.25(+2.90%) |
May 18, 2012 | 8.643 | 8.817 | 8.552 | 8.561 | 19,802,598 | -0.10(-1.15%) |
May 17, 2012 | 8.817 | 8.871 | 8.660 | 8.660 | 17,587,872 | -0.15(-1.69%) |
May 16, 2012 | 8.941 | 9.007 | 8.800 | 8.809 | 14,775,032 | -0.12(-1.39%) |
May 15, 2012 | 8.990 | 9.114 | 8.908 | 8.933 | 15,359,943 | -0.12(-1.28%) |
May 14, 2012 | 9.015 | 9.123 | 8.966 | 9.048 | 10,844,281 | -0.02(-0.27%) |
May 11, 2012 | 9.123 | 9.213 | 9.065 | 9.073 | 19,050,738 | -0.07(-0.72%) |
May 10, 2012 | 9.205 | 9.280 | 9.081 | 9.139 | 19,401,928 | -0.02(-0.18%) |
May 09, 2012 | 9.098 | 9.222 | 9.007 | 9.156 | 14,580,345 | -0.07(-0.72%) |
May 08, 2012 | 9.164 | 9.263 | 9.056 | 9.222 | 16,608,646 | -0.02(-0.27%) |
May 07, 2012 | 9.238 | 9.296 | 9.180 | 9.247 | 15,155,196 | -0.07(-0.80%) |
May 04, 2012 | 9.503 | 9.503 | 9.280 | 9.321 | 16,654,406 | -0.21(-2.17%) |
May 03, 2012 | 9.751 | 9.763 | 9.511 | 9.527 | 14,107,728 | -0.23(-2.33%) |
May 02, 2012 | 9.775 | 9.784 | 9.684 | 9.755 | 12,179,284 | -0.05(-0.46%) |
May 01, 2012 | 9.924 | 9.965 | 9.792 | 9.800 | 13,018,600 | -0.11(-1.08%) |
Apr 30, 2012 | 9.908 | 9.999 | 9.883 | 9.908 | 10,221,042 | -0.03(-0.33%) |
Apr 27, 2012 | 9.866 | 9.957 | 9.817 | 9.941 | 13,032,926 | +0.07(+0.75%) |
Apr 26, 2012 | 9.643 | 9.924 | 9.627 | 9.866 | 14,470,085 | +0.25(+2.62%) |
Apr 25, 2012 | 9.552 | 9.660 | 9.527 | 9.614 | 10,711,950 | +0.12(+1.26%) |
Apr 24, 2012 | 9.577 | 9.627 | 9.470 | 9.494 | 13,140,253 | -0.07(-0.78%) |
Apr 23, 2012 | 9.594 | 9.610 | 9.486 | 9.569 | 15,146,990 | -0.16(-1.61%) |
Apr 20, 2012 | 9.842 | 9.908 | 9.726 | 9.726 | 12,247,393 | -0.08(-0.80%) |
Apr 19, 2012 | 9.792 | 9.957 | 9.767 | 9.804 | 11,868,932 | +0.01(+0.13%) |
Apr 18, 2012 | 9.899 | 9.899 | 9.759 | 9.792 | 13,325,546 | -0.15(-1.50%) |
Apr 17, 2012 | 9.842 | 10.02 | 9.825 | 9.941 | 12,569,827 | +0.14(+1.43%) |
Apr 16, 2012 | 9.784 | 9.858 | 9.676 | 9.800 | 11,970,560 | +0.05(+0.51%) |
Apr 13, 2012 | 9.908 | 9.982 | 9.742 | 9.751 | 10,912,232 | -0.22(-2.20%) |
Apr 12, 2012 | 9.850 | 10.04 | 9.800 | 9.970 | 10,258,233 | +0.12(+1.26%) |
Apr 11, 2012 | 9.775 | 9.916 | 9.751 | 9.846 | 12,344,245 | +0.14(+1.40%) |
Apr 10, 2012 | 9.751 | 9.866 | 9.660 | 9.709 | 16,776,463 | -0.09(-0.93%) |
Apr 09, 2012 | 9.800 | 9.866 | 9.742 | 9.800 | 16,125,843 | -0.14(-1.41%) |
Apr 05, 2012 | 9.949 | 10.05 | 9.916 | 9.941 | 14,350,098 | -0.02(-0.25%) |
Apr 04, 2012 | 9.999 | 10.10 | 9.916 | 9.965 | 19,189,136 | -0.15(-1.47%) |
Apr 03, 2012 | 10.25 | 10.35 | 10.10 | 10.11 | 18,441,750 | -0.21(-2.08%) |
Apr 02, 2012 | 10.29 | 10.37 | 10.21 | 10.33 | 15,104,141 | +0.05(+0.44%) |
Mar 30, 2012 | 10.40 | 10.40 | 10.25 | 10.28 | 13,660,184 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,455,287 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.58 | 10.16 | 10.30 | 26,975,602 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.59 | 10.59 | 16,352,695 | -0.12(-1.08%) |
Mar 26, 2012 | 10.58 | 10.74 | 10.56 | 10.71 | 15,467,978 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.49 | 13,721,704 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.30 | 10.45 | 18,043,932 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,795,846 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.61 | 10.47 | 10.50 | 14,893,319 | -0.10(-0.93%) |
Mar 19, 2012 | 10.58 | 10.69 | 10.53 | 10.60 | 11,334,369 | +0.01(+0.08%) |
Mar 16, 2012 | 10.54 | 10.68 | 10.50 | 10.59 | 20,451,794 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.40 | 10.57 | 14,497,162 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,327,562 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.39 | 10.24 | 10.33 | 18,112,834 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.11 | 10.23 | 12,441,319 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.999 | 10.22 | 13,007,533 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.16 | 9.982 | 10.07 | 18,855,462 | +0.07(+0.70%) |
Mar 07, 2012 | 9.941 | 10.10 | 9.932 | 9.999 | 18,005,740 | +0.08(+0.79%) |
Mar 06, 2012 | 9.858 | 10.08 | 9.858 | 9.920 | 23,297,762 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.850 | 9.941 | 22,674,398 | -0.16(-1.56%) |
Mar 02, 2012 | 10.10 | 10.25 | 10.02 | 10.10 | 26,551,762 | -0.02(-0.16%) |