Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.707 | 8.715 | 8.549 | 8.607 | 25,891,044 | -0.11(-1.24%) |
May 30, 2012 | 8.824 | 8.890 | 8.699 | 8.715 | 23,314,802 | -0.21(-2.33%) |
May 29, 2012 | 8.865 | 8.974 | 8.807 | 8.924 | 15,971,578 | +0.14(+1.61%) |
May 25, 2012 | 8.674 | 8.857 | 8.665 | 8.782 | 12,095,739 | +0.13(+1.54%) |
May 24, 2012 | 8.882 | 8.915 | 8.549 | 8.649 | 25,125,004 | -0.24(-2.72%) |
May 23, 2012 | 8.824 | 8.932 | 8.674 | 8.890 | 19,681,696 | +0.11(+1.23%) |
May 22, 2012 | 8.774 | 8.899 | 8.582 | 8.782 | 17,766,470 | -0.02(-0.28%) |
May 21, 2012 | 8.559 | 8.828 | 8.559 | 8.807 | 20,717,136 | +0.25(+2.90%) |
May 18, 2012 | 8.642 | 8.815 | 8.551 | 8.559 | 19,806,452 | -0.10(-1.15%) |
May 17, 2012 | 8.815 | 8.869 | 8.658 | 8.658 | 17,591,294 | -0.15(-1.69%) |
May 16, 2012 | 8.939 | 9.005 | 8.799 | 8.807 | 14,777,907 | -0.12(-1.39%) |
May 15, 2012 | 8.989 | 9.113 | 8.906 | 8.931 | 15,362,932 | -0.12(-1.28%) |
May 14, 2012 | 9.013 | 9.121 | 8.964 | 9.046 | 10,846,391 | -0.02(-0.27%) |
May 11, 2012 | 9.121 | 9.212 | 9.063 | 9.071 | 19,054,446 | -0.07(-0.72%) |
May 10, 2012 | 9.203 | 9.278 | 9.080 | 9.137 | 19,405,704 | -0.02(-0.18%) |
May 09, 2012 | 9.096 | 9.220 | 9.005 | 9.154 | 14,583,182 | -0.07(-0.72%) |
May 08, 2012 | 9.162 | 9.261 | 9.055 | 9.220 | 16,611,878 | -0.02(-0.27%) |
May 07, 2012 | 9.236 | 9.294 | 9.179 | 9.245 | 15,158,145 | -0.07(-0.80%) |
May 04, 2012 | 9.501 | 9.501 | 9.278 | 9.319 | 16,657,646 | -0.21(-2.17%) |
May 03, 2012 | 9.749 | 9.761 | 9.509 | 9.526 | 14,110,473 | -0.23(-2.33%) |
May 02, 2012 | 9.774 | 9.782 | 9.683 | 9.753 | 12,181,654 | -0.05(-0.46%) |
May 01, 2012 | 9.922 | 9.964 | 9.790 | 9.798 | 13,021,134 | -0.11(-1.08%) |
Apr 30, 2012 | 9.906 | 9.997 | 9.881 | 9.906 | 10,223,031 | -0.03(-0.33%) |
Apr 27, 2012 | 9.864 | 9.955 | 9.815 | 9.939 | 13,035,462 | +0.07(+0.75%) |
Apr 26, 2012 | 9.641 | 9.922 | 9.625 | 9.864 | 14,472,901 | +0.25(+2.62%) |
Apr 25, 2012 | 9.550 | 9.658 | 9.526 | 9.612 | 10,714,034 | +0.12(+1.26%) |
Apr 24, 2012 | 9.575 | 9.625 | 9.468 | 9.493 | 13,142,809 | -0.07(-0.78%) |
Apr 23, 2012 | 9.592 | 9.608 | 9.484 | 9.567 | 15,149,937 | -0.16(-1.61%) |
Apr 20, 2012 | 9.840 | 9.906 | 9.724 | 9.724 | 12,249,776 | -0.08(-0.80%) |
Apr 19, 2012 | 9.790 | 9.955 | 9.765 | 9.802 | 11,871,242 | +0.01(+0.13%) |
Apr 18, 2012 | 9.897 | 9.897 | 9.757 | 9.790 | 13,328,139 | -0.15(-1.50%) |
Apr 17, 2012 | 9.840 | 10.02 | 9.823 | 9.939 | 12,572,272 | +0.14(+1.43%) |
Apr 16, 2012 | 9.782 | 9.856 | 9.674 | 9.798 | 11,972,889 | +0.05(+0.51%) |
Apr 13, 2012 | 9.906 | 9.980 | 9.740 | 9.749 | 10,914,356 | -0.22(-2.20%) |
Apr 12, 2012 | 9.848 | 10.03 | 9.798 | 9.968 | 10,260,229 | +0.12(+1.26%) |
Apr 11, 2012 | 9.774 | 9.914 | 9.749 | 9.844 | 12,346,647 | +0.14(+1.40%) |
Apr 10, 2012 | 9.749 | 9.864 | 9.658 | 9.707 | 16,779,728 | -0.09(-0.93%) |
Apr 09, 2012 | 9.798 | 9.864 | 9.740 | 9.798 | 16,128,981 | -0.14(-1.41%) |
Apr 05, 2012 | 9.947 | 10.05 | 9.914 | 9.939 | 14,352,890 | -0.02(-0.25%) |
Apr 04, 2012 | 9.997 | 10.10 | 9.914 | 9.964 | 19,192,870 | -0.15(-1.47%) |
Apr 03, 2012 | 10.24 | 10.35 | 10.10 | 10.11 | 18,445,338 | -0.21(-2.08%) |
Apr 02, 2012 | 10.29 | 10.37 | 10.20 | 10.33 | 15,107,080 | +0.05(+0.44%) |
Mar 30, 2012 | 10.39 | 10.39 | 10.25 | 10.28 | 13,662,842 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,458,294 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.57 | 10.16 | 10.29 | 26,980,850 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.58 | 10.59 | 16,355,877 | -0.12(-1.08%) |
Mar 26, 2012 | 10.57 | 10.74 | 10.56 | 10.71 | 15,470,988 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.48 | 13,724,374 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.29 | 10.45 | 18,047,442 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,798,141 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.60 | 10.47 | 10.50 | 14,896,217 | -0.10(-0.94%) |
Mar 19, 2012 | 10.57 | 10.69 | 10.53 | 10.60 | 11,336,574 | +0.01(+0.08%) |
Mar 16, 2012 | 10.53 | 10.68 | 10.50 | 10.59 | 20,455,772 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.39 | 10.57 | 14,499,983 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,330,739 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.38 | 10.24 | 10.33 | 18,116,358 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.10 | 10.22 | 12,443,740 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.997 | 10.22 | 13,010,064 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.15 | 9.980 | 10.07 | 18,859,130 | +0.07(+0.70%) |
Mar 07, 2012 | 9.939 | 10.10 | 9.930 | 9.997 | 18,009,242 | +0.08(+0.79%) |
Mar 06, 2012 | 9.856 | 10.08 | 9.856 | 9.918 | 23,302,296 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.848 | 9.939 | 22,678,810 | -0.16(-1.55%) |
Mar 02, 2012 | 10.10 | 10.24 | 10.02 | 10.10 | 26,556,928 | -0.02(-0.16%) |