Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.484 | 9.484 | 8.984 | 9.155 | 8,359,469 | -0.26(-2.74%) |
May 30, 2012 | 9.484 | 9.484 | 9.177 | 9.413 | 6,847,149 | -0.27(-2.81%) |
May 29, 2012 | 9.363 | 9.685 | 9.334 | 9.685 | 6,996,415 | +0.48(+5.21%) |
May 25, 2012 | 9.320 | 9.363 | 9.098 | 9.205 | 8,848,354 | -0.12(-1.30%) |
May 24, 2012 | 9.406 | 9.406 | 9.141 | 9.327 | 5,774,480 | +0.03(+0.31%) |
May 23, 2012 | 9.105 | 9.348 | 8.991 | 9.298 | 7,172,165 | +0.05(+0.54%) |
May 22, 2012 | 9.449 | 9.477 | 9.177 | 9.248 | 8,598,054 | -0.12(-1.30%) |
May 21, 2012 | 9.127 | 9.409 | 9.062 | 9.370 | 7,671,134 | +0.26(+2.83%) |
May 18, 2012 | 9.606 | 9.642 | 9.070 | 9.112 | 13,744,044 | -0.34(-3.63%) |
May 17, 2012 | 10.19 | 10.26 | 9.399 | 9.456 | 15,056,759 | -0.72(-7.10%) |
May 16, 2012 | 10.59 | 10.73 | 10.11 | 10.18 | 6,774,498 | -0.38(-3.59%) |
May 15, 2012 | 10.61 | 10.73 | 10.51 | 10.56 | 7,631,608 | -0.04(-0.34%) |
May 14, 2012 | 10.42 | 10.66 | 10.42 | 10.59 | 6,154,048 | -0.03(-0.27%) |
May 11, 2012 | 10.61 | 10.76 | 10.56 | 10.62 | 6,414,015 | -0.12(-1.13%) |
May 10, 2012 | 10.59 | 10.83 | 10.29 | 10.74 | 9,840,354 | +0.31(+3.02%) |
May 09, 2012 | 10.51 | 10.63 | 10.28 | 10.43 | 8,616,245 | -0.26(-2.47%) |
May 08, 2012 | 10.76 | 10.84 | 10.46 | 10.69 | 10,772,054 | -0.20(-1.84%) |
May 07, 2012 | 10.56 | 11.02 | 10.55 | 10.89 | 6,325,512 | +0.29(+2.70%) |
May 04, 2012 | 10.81 | 10.97 | 10.52 | 10.61 | 6,215,374 | -0.15(-1.40%) |
May 03, 2012 | 11.14 | 11.16 | 10.70 | 10.76 | 5,087,857 | -0.28(-2.53%) |
May 02, 2012 | 10.92 | 11.15 | 10.85 | 11.04 | 7,831,870 | +0.01(+0.07%) |
May 01, 2012 | 11.07 | 11.43 | 10.81 | 11.03 | 24,984,340 | +0.90(+8.90%) |
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,062,519 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,662,369 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,573,190 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,758,719 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.964 | 10.01 | 4,111,681 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.964 | 10.23 | 3,701,369 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.31 | 10.36 | 3,252,787 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.26 | 10.37 | 4,109,097 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,452 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,754 | +0.26(+2.51%) |
Apr 16, 2012 | 10.31 | 10.37 | 10.05 | 10.26 | 4,124,735 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,996 | -0.29(-2.80%) |
Apr 12, 2012 | 9.992 | 10.53 | 9.992 | 10.46 | 5,083,735 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.956 | 9.992 | 4,320,413 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.835 | 9.949 | 7,159,245 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,757 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,425,273 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.66 | 10.44 | 10.56 | 5,537,126 | -0.25(-2.32%) |
Apr 03, 2012 | 10.71 | 10.89 | 10.62 | 10.81 | 8,635,850 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,043,902 | +0.70(+7.00%) |
Mar 30, 2012 | 10.26 | 10.31 | 9.999 | 10.02 | 5,634,517 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.942 | 10.13 | 6,145,036 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,940 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,844 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,157,342 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.957 | 10.18 | 4,733,235 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.978 | 10.08 | 8,786,457 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,585 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.906 | 10.13 | 7,328,405 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.964 | 10.05 | 3,465,459 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,914,387 | -0.10(-0.99%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.964 | 10.16 | 5,468,705 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.956 | 10.08 | 5,270,141 | +0.01(+0.07%) |
Mar 13, 2012 | 9.914 | 10.09 | 9.835 | 10.07 | 6,260,317 | +0.26(+2.70%) |
Mar 12, 2012 | 9.962 | 9.977 | 9.749 | 9.806 | 4,706,786 | -0.16(-1.57%) |
Mar 09, 2012 | 9.977 | 10.26 | 9.856 | 9.962 | 10,751,377 | +0.23(+2.41%) |
Mar 08, 2012 | 9.586 | 9.799 | 9.366 | 9.728 | 10,478,311 | +0.59(+6.45%) |
Mar 07, 2012 | 9.089 | 9.228 | 9.054 | 9.139 | 6,418,525 | +0.13(+1.42%) |
Mar 06, 2012 | 9.281 | 9.330 | 8.904 | 9.011 | 7,600,163 | -0.45(-4.80%) |
Mar 05, 2012 | 9.828 | 9.828 | 9.373 | 9.465 | 6,241,997 | -0.39(-3.96%) |
Mar 02, 2012 | 9.813 | 10.20 | 9.710 | 9.856 | 8,391,610 | +0.09(+0.87%) |