Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.767 | 9.775 | 9.530 | 9.574 | 2,652,756 | -0.18(-1.89%) |
May 30, 2012 | 9.927 | 9.975 | 9.751 | 9.759 | 1,625,023 | -0.30(-3.03%) |
May 29, 2012 | 9.935 | 10.09 | 9.887 | 10.06 | 1,963,901 | +0.26(+2.62%) |
May 25, 2012 | 9.999 | 10.02 | 9.799 | 9.807 | 1,295,486 | -0.09(-0.89%) |
May 24, 2012 | 10.35 | 10.54 | 9.807 | 9.895 | 2,703,859 | +0.18(+1.90%) |
May 23, 2012 | 9.711 | 9.759 | 9.462 | 9.711 | 2,471,054 | -0.09(-0.90%) |
May 22, 2012 | 9.903 | 10.09 | 9.735 | 9.799 | 2,160,873 | -0.09(-0.89%) |
May 21, 2012 | 9.598 | 10.01 | 9.558 | 9.887 | 1,698,502 | +0.34(+3.61%) |
May 18, 2012 | 9.853 | 9.892 | 9.475 | 9.542 | 2,430,458 | -0.25(-2.60%) |
May 17, 2012 | 10.27 | 10.31 | 9.773 | 9.797 | 2,425,250 | -0.45(-4.35%) |
May 16, 2012 | 10.43 | 10.58 | 10.20 | 10.24 | 1,922,512 | -0.14(-1.30%) |
May 15, 2012 | 10.37 | 10.49 | 10.32 | 10.38 | 3,990,923 | -0.05(-0.46%) |
May 14, 2012 | 10.24 | 10.54 | 10.24 | 10.43 | 4,328,247 | +0.00(+0.00%) |
May 11, 2012 | 9.924 | 10.51 | 9.924 | 10.43 | 5,188,759 | +0.02(+0.15%) |
May 10, 2012 | 10.54 | 10.55 | 10.37 | 10.41 | 2,412,207 | +0.04(+0.38%) |
May 09, 2012 | 10.39 | 10.52 | 10.35 | 10.37 | 2,137,473 | -0.17(-1.59%) |
May 08, 2012 | 10.52 | 10.62 | 10.39 | 10.54 | 1,536,240 | -0.08(-0.75%) |
May 07, 2012 | 10.59 | 10.74 | 10.50 | 10.62 | 1,815,012 | -0.04(-0.37%) |
May 04, 2012 | 10.77 | 10.82 | 10.58 | 10.66 | 1,514,519 | -0.17(-1.54%) |
May 03, 2012 | 11.30 | 11.30 | 10.82 | 10.82 | 2,211,774 | -0.49(-4.29%) |
May 02, 2012 | 11.33 | 11.41 | 11.17 | 11.31 | 1,194,899 | -0.14(-1.18%) |
May 01, 2012 | 11.25 | 11.73 | 11.25 | 11.44 | 2,285,931 | +0.16(+1.41%) |
Apr 30, 2012 | 11.50 | 11.56 | 11.28 | 11.29 | 1,209,794 | -0.25(-2.14%) |
Apr 27, 2012 | 11.26 | 11.55 | 11.15 | 11.53 | 2,269,594 | +0.29(+2.55%) |
Apr 26, 2012 | 11.52 | 11.59 | 11.13 | 11.25 | 3,106,382 | -0.36(-3.09%) |
Apr 25, 2012 | 11.56 | 11.66 | 11.43 | 11.60 | 1,129,280 | +0.15(+1.32%) |
Apr 24, 2012 | 11.32 | 11.49 | 11.32 | 11.45 | 1,769,628 | +0.10(+0.91%) |
Apr 23, 2012 | 11.25 | 11.35 | 11.12 | 11.35 | 2,156,175 | -0.12(-1.04%) |
Apr 20, 2012 | 11.48 | 11.62 | 11.42 | 11.47 | 2,686,907 | +0.10(+0.84%) |
Apr 19, 2012 | 11.59 | 11.60 | 11.35 | 11.37 | 2,977,573 | -0.16(-1.38%) |
Apr 18, 2012 | 11.61 | 11.64 | 11.47 | 11.53 | 2,430,129 | -0.22(-1.90%) |
Apr 17, 2012 | 11.87 | 11.99 | 11.71 | 11.75 | 1,759,519 | +0.01(+0.07%) |
Apr 16, 2012 | 11.83 | 11.88 | 11.58 | 11.75 | 1,503,292 | +0.04(+0.34%) |
Apr 13, 2012 | 12.04 | 12.05 | 11.71 | 11.71 | 1,122,453 | -0.42(-3.48%) |
Apr 12, 2012 | 11.80 | 12.15 | 11.74 | 12.13 | 1,962,893 | +0.39(+3.32%) |
Apr 11, 2012 | 11.90 | 11.94 | 11.70 | 11.74 | 2,158,974 | +0.08(+0.68%) |
Apr 10, 2012 | 12.10 | 12.14 | 11.56 | 11.66 | 2,816,079 | -0.42(-3.49%) |
Apr 09, 2012 | 12.06 | 12.20 | 12.05 | 12.08 | 1,599,644 | -0.20(-1.62%) |
Apr 05, 2012 | 12.22 | 12.56 | 12.22 | 12.28 | 2,368,640 | -0.05(-0.39%) |
Apr 04, 2012 | 12.32 | 12.53 | 12.24 | 12.33 | 3,872,250 | -0.58(-4.50%) |
Apr 03, 2012 | 13.11 | 13.12 | 12.78 | 12.91 | 3,474,509 | -0.19(-1.46%) |
Apr 02, 2012 | 13.11 | 13.20 | 12.88 | 13.10 | 2,129,586 | -0.05(-0.36%) |
Mar 30, 2012 | 13.19 | 13.21 | 13.01 | 13.15 | 1,997,954 | +0.06(+0.49%) |
Mar 29, 2012 | 13.07 | 13.25 | 12.88 | 13.08 | 1,517,890 | -0.18(-1.32%) |
Mar 28, 2012 | 13.30 | 13.34 | 13.05 | 13.26 | 1,831,588 | -0.10(-0.77%) |
Mar 27, 2012 | 13.29 | 13.39 | 13.09 | 13.36 | 2,912,588 | +0.08(+0.60%) |
Mar 26, 2012 | 13.13 | 13.28 | 12.92 | 13.28 | 2,015,309 | +0.31(+2.39%) |
Mar 23, 2012 | 12.91 | 13.06 | 12.76 | 12.97 | 1,660,306 | +0.01(+0.06%) |
Mar 22, 2012 | 12.84 | 13.09 | 12.71 | 12.96 | 3,135,767 | -0.01(-0.06%) |
Mar 21, 2012 | 13.42 | 13.53 | 12.38 | 12.97 | 18,459,780 | -2.01(-13.39%) |
Mar 20, 2012 | 14.83 | 15.00 | 14.80 | 14.98 | 886,619 | -0.03(-0.21%) |
Mar 19, 2012 | 14.91 | 15.14 | 14.86 | 15.01 | 1,298,740 | +0.08(+0.53%) |
Mar 16, 2012 | 15.07 | 15.15 | 14.89 | 14.93 | 1,577,294 | -0.18(-1.16%) |
Mar 15, 2012 | 14.60 | 15.15 | 14.37 | 15.11 | 3,233,125 | +0.42(+2.87%) |
Mar 14, 2012 | 14.91 | 15.01 | 14.54 | 14.68 | 1,809,450 | -0.29(-1.97%) |
Mar 13, 2012 | 14.09 | 14.98 | 14.05 | 14.98 | 4,022,439 | +0.99(+7.05%) |
Mar 12, 2012 | 13.82 | 14.13 | 13.82 | 13.99 | 2,235,712 | +0.18(+1.33%) |
Mar 09, 2012 | 13.60 | 13.89 | 13.37 | 13.81 | 1,423,558 | +0.22(+1.64%) |
Mar 08, 2012 | 13.39 | 13.62 | 13.22 | 13.59 | 4,132,228 | +0.31(+2.34%) |
Mar 07, 2012 | 13.39 | 13.39 | 13.12 | 13.27 | 1,470,237 | +0.05(+0.36%) |
Mar 06, 2012 | 13.68 | 13.70 | 13.13 | 13.23 | 2,448,795 | -0.57(-4.15%) |
Mar 05, 2012 | 13.70 | 13.86 | 13.59 | 13.80 | 1,284,644 | +0.01(+0.06%) |
Mar 02, 2012 | 13.61 | 13.86 | 13.52 | 13.79 | 1,722,320 | +0.24(+1.76%) |