Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.45 | 10.80 | 10.24 | 10.67 | 23,632,780 | +0.31(+2.98%) |
May 30, 2012 | 10.32 | 10.58 | 10.26 | 10.36 | 15,652,488 | -0.04(-0.42%) |
May 29, 2012 | 10.13 | 10.43 | 10.03 | 10.41 | 21,186,056 | +0.38(+3.78%) |
May 25, 2012 | 9.974 | 10.19 | 9.895 | 10.03 | 13,151,279 | +0.09(+0.89%) |
May 24, 2012 | 9.612 | 10.18 | 9.595 | 9.939 | 21,975,244 | +0.47(+4.93%) |
May 23, 2012 | 9.277 | 9.480 | 9.039 | 9.471 | 10,340,222 | +0.18(+1.90%) |
May 22, 2012 | 9.418 | 9.524 | 9.233 | 9.295 | 14,582,908 | -0.04(-0.38%) |
May 21, 2012 | 8.951 | 9.366 | 8.951 | 9.330 | 16,076,494 | +0.39(+4.34%) |
May 18, 2012 | 9.198 | 9.207 | 8.845 | 8.942 | 21,540,624 | -0.24(-2.59%) |
May 17, 2012 | 10.00 | 10.01 | 9.101 | 9.180 | 23,520,860 | -0.86(-8.60%) |
May 16, 2012 | 9.903 | 10.15 | 9.903 | 10.04 | 10,740,662 | +0.19(+1.97%) |
May 15, 2012 | 10.05 | 10.10 | 9.789 | 9.851 | 10,994,184 | -0.23(-2.27%) |
May 14, 2012 | 10.04 | 10.21 | 9.974 | 10.08 | 18,038,532 | +0.05(+0.53%) |
May 11, 2012 | 9.674 | 10.07 | 9.657 | 10.03 | 8,888,976 | +0.30(+3.08%) |
May 10, 2012 | 9.701 | 9.833 | 9.657 | 9.727 | 10,061,380 | +0.11(+1.10%) |
May 09, 2012 | 9.762 | 9.780 | 9.560 | 9.621 | 13,196,039 | -0.23(-2.33%) |
May 08, 2012 | 9.789 | 9.903 | 9.692 | 9.851 | 13,332,798 | +0.00(+0.00%) |
May 07, 2012 | 9.701 | 9.921 | 9.657 | 9.851 | 13,236,408 | +0.15(+1.55%) |
May 04, 2012 | 9.745 | 9.877 | 9.612 | 9.701 | 17,224,670 | +0.04(+0.36%) |
May 03, 2012 | 9.533 | 9.815 | 9.533 | 9.665 | 9,611,516 | +0.08(+0.83%) |
May 02, 2012 | 9.674 | 9.736 | 9.489 | 9.586 | 8,739,619 | -0.16(-1.63%) |
May 01, 2012 | 9.824 | 10.00 | 9.683 | 9.745 | 15,565,379 | +0.08(+0.82%) |
Apr 30, 2012 | 9.498 | 9.806 | 9.454 | 9.665 | 14,923,083 | +0.12(+1.29%) |
Apr 27, 2012 | 9.163 | 9.568 | 9.083 | 9.542 | 11,312,680 | +0.37(+4.04%) |
Apr 26, 2012 | 9.277 | 9.383 | 9.039 | 9.171 | 9,416,545 | -0.07(-0.76%) |
Apr 25, 2012 | 9.224 | 9.454 | 9.039 | 9.242 | 13,866,350 | +0.00(+0.00%) |
Apr 24, 2012 | 9.171 | 9.366 | 9.163 | 9.242 | 11,092,622 | +0.08(+0.87%) |
Apr 23, 2012 | 9.286 | 9.365 | 9.083 | 9.163 | 10,901,419 | -0.32(-3.35%) |
Apr 20, 2012 | 9.568 | 9.648 | 9.313 | 9.480 | 13,831,433 | -0.06(-0.65%) |
Apr 19, 2012 | 9.313 | 9.727 | 9.154 | 9.542 | 25,695,458 | +0.26(+2.75%) |
Apr 18, 2012 | 9.189 | 9.357 | 9.163 | 9.286 | 11,543,761 | +0.08(+0.86%) |
Apr 17, 2012 | 9.127 | 9.242 | 8.986 | 9.207 | 13,930,701 | +0.17(+1.85%) |
Apr 16, 2012 | 8.951 | 9.224 | 8.889 | 9.039 | 17,188,170 | +0.11(+1.18%) |
Apr 13, 2012 | 9.004 | 9.048 | 8.889 | 8.933 | 7,945,647 | -0.11(-1.27%) |
Apr 12, 2012 | 8.801 | 9.251 | 8.801 | 9.048 | 12,264,321 | +0.31(+3.53%) |
Apr 11, 2012 | 8.766 | 8.889 | 8.673 | 8.739 | 7,847,720 | +0.09(+1.02%) |
Apr 10, 2012 | 9.048 | 9.136 | 8.620 | 8.651 | 10,889,191 | -0.42(-4.66%) |
Apr 09, 2012 | 9.083 | 9.171 | 8.951 | 9.074 | 6,580,179 | -0.07(-0.77%) |
Apr 05, 2012 | 9.171 | 9.383 | 9.074 | 9.145 | 9,588,981 | -0.10(-1.05%) |
Apr 04, 2012 | 9.039 | 9.366 | 8.995 | 9.242 | 13,997,876 | +0.14(+1.55%) |
Apr 03, 2012 | 8.889 | 9.330 | 8.880 | 9.101 | 18,964,850 | +0.27(+3.10%) |
Apr 02, 2012 | 8.713 | 8.889 | 8.642 | 8.828 | 11,965,018 | +0.08(+0.96%) |
Mar 30, 2012 | 8.836 | 8.836 | 8.581 | 8.744 | 13,441,858 | -0.14(-1.54%) |
Mar 29, 2012 | 8.828 | 8.916 | 8.607 | 8.880 | 13,029,530 | +0.06(+0.70%) |
Mar 28, 2012 | 8.704 | 9.066 | 8.695 | 8.819 | 19,590,714 | +0.17(+1.94%) |
Mar 27, 2012 | 8.686 | 8.748 | 8.572 | 8.651 | 9,648,122 | -0.06(-0.71%) |
Mar 26, 2012 | 8.537 | 8.731 | 8.404 | 8.713 | 11,420,666 | +0.23(+2.70%) |
Mar 23, 2012 | 8.387 | 8.545 | 8.334 | 8.484 | 10,488,604 | +0.08(+0.94%) |
Mar 22, 2012 | 8.581 | 8.783 | 8.343 | 8.404 | 16,994,050 | -0.19(-2.16%) |
Mar 21, 2012 | 8.448 | 8.757 | 8.334 | 8.589 | 23,839,850 | +0.19(+2.20%) |
Mar 20, 2012 | 8.404 | 8.492 | 8.210 | 8.404 | 11,205,392 | +0.19(+2.36%) |
Mar 19, 2012 | 8.157 | 8.298 | 8.087 | 8.210 | 11,132,514 | +0.09(+1.09%) |
Mar 16, 2012 | 8.519 | 8.545 | 8.122 | 8.122 | 16,710,993 | -0.37(-4.36%) |
Mar 15, 2012 | 8.193 | 8.669 | 8.157 | 8.492 | 25,483,028 | +0.29(+3.55%) |
Mar 14, 2012 | 8.201 | 8.210 | 7.999 | 8.201 | 14,379,205 | -0.01(-0.11%) |
Mar 13, 2012 | 8.272 | 8.290 | 8.056 | 8.210 | 18,590,588 | +0.11(+1.31%) |
Mar 12, 2012 | 8.290 | 8.404 | 8.100 | 8.104 | 12,740,620 | -0.16(-1.92%) |
Mar 09, 2012 | 8.466 | 8.466 | 8.237 | 8.263 | 11,515,049 | -0.09(-1.06%) |
Mar 08, 2012 | 8.210 | 8.431 | 8.149 | 8.351 | 11,440,958 | +0.09(+1.07%) |
Mar 07, 2012 | 8.281 | 8.466 | 8.237 | 8.263 | 7,935,920 | +0.01(+0.11%) |
Mar 06, 2012 | 8.404 | 8.660 | 8.193 | 8.254 | 11,520,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.563 | 8.598 | 8.343 | 8.528 | 13,574,687 | -0.09(-1.02%) |
Mar 02, 2012 | 8.528 | 8.898 | 8.484 | 8.616 | 17,258,614 | +0.11(+1.35%) |