Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.094 | 9.130 | 8.733 | 8.817 | 1,247,200 | -0.30(-3.27%) |
May 30, 2012 | 9.323 | 9.344 | 9.015 | 9.115 | 1,424,769 | -0.30(-3.16%) |
May 29, 2012 | 9.370 | 9.433 | 9.047 | 9.412 | 1,515,121 | +0.30(+3.33%) |
May 25, 2012 | 9.313 | 9.329 | 8.968 | 9.109 | 1,738,843 | -0.19(-2.02%) |
May 24, 2012 | 9.438 | 9.538 | 9.109 | 9.297 | 1,172,372 | -0.10(-1.11%) |
May 23, 2012 | 9.120 | 9.475 | 9.010 | 9.402 | 1,203,260 | +0.12(+1.29%) |
May 22, 2012 | 9.459 | 9.548 | 9.172 | 9.282 | 1,442,085 | -0.13(-1.33%) |
May 21, 2012 | 8.817 | 9.553 | 8.796 | 9.407 | 2,011,355 | +0.59(+6.69%) |
May 18, 2012 | 9.078 | 9.240 | 8.618 | 8.817 | 2,485,568 | -0.10(-1.17%) |
May 17, 2012 | 9.747 | 9.747 | 8.869 | 8.921 | 3,062,351 | -0.80(-8.27%) |
May 16, 2012 | 10.07 | 10.26 | 9.689 | 9.726 | 2,609,490 | -0.30(-3.02%) |
May 15, 2012 | 10.14 | 10.40 | 9.935 | 10.03 | 2,656,415 | -0.11(-1.13%) |
May 14, 2012 | 10.54 | 10.70 | 10.14 | 10.14 | 1,945,302 | -0.55(-5.18%) |
May 11, 2012 | 10.60 | 10.82 | 10.54 | 10.70 | 1,818,059 | +0.08(+0.79%) |
May 10, 2012 | 10.71 | 10.93 | 10.56 | 10.61 | 2,297,522 | +0.08(+0.79%) |
May 09, 2012 | 12.16 | 12.21 | 10.48 | 10.53 | 4,999,298 | -1.41(-11.81%) |
May 08, 2012 | 11.85 | 11.98 | 11.55 | 11.94 | 1,263,385 | -0.06(-0.52%) |
May 07, 2012 | 12.01 | 12.22 | 11.98 | 12.00 | 956,699 | -0.11(-0.95%) |
May 04, 2012 | 12.16 | 12.25 | 11.87 | 12.12 | 1,731,935 | -0.20(-1.61%) |
May 03, 2012 | 12.33 | 12.39 | 12.22 | 12.32 | 1,189,149 | -0.06(-0.46%) |
May 02, 2012 | 12.41 | 12.42 | 12.07 | 12.37 | 1,359,135 | -0.17(-1.33%) |
May 01, 2012 | 12.38 | 12.74 | 12.18 | 12.54 | 1,298,804 | +0.14(+1.14%) |
Apr 30, 2012 | 12.38 | 12.74 | 12.24 | 12.40 | 1,529,156 | -0.01(-0.04%) |
Apr 27, 2012 | 12.48 | 12.52 | 12.15 | 12.41 | 786,243 | +0.01(+0.08%) |
Apr 26, 2012 | 11.91 | 12.54 | 11.85 | 12.39 | 1,667,787 | +0.49(+4.12%) |
Apr 25, 2012 | 11.61 | 11.98 | 11.57 | 11.90 | 1,619,652 | +0.44(+3.83%) |
Apr 24, 2012 | 11.63 | 11.72 | 11.45 | 11.46 | 1,359,466 | -0.18(-1.57%) |
Apr 23, 2012 | 11.67 | 11.67 | 11.40 | 11.65 | 809,003 | -0.26(-2.19%) |
Apr 20, 2012 | 11.90 | 11.94 | 11.70 | 11.91 | 722,271 | +0.13(+1.06%) |
Apr 19, 2012 | 11.75 | 12.13 | 11.65 | 11.78 | 1,197,436 | +0.07(+0.58%) |
Apr 18, 2012 | 11.75 | 11.88 | 11.52 | 11.72 | 675,558 | -0.16(-1.36%) |
Apr 17, 2012 | 11.75 | 11.98 | 11.72 | 11.88 | 835,923 | +0.22(+1.93%) |
Apr 16, 2012 | 11.99 | 12.00 | 11.62 | 11.65 | 1,457,660 | -0.25(-2.11%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.86 | 11.90 | 713,688 | -0.17(-1.39%) |
Apr 12, 2012 | 11.50 | 12.09 | 11.50 | 12.07 | 993,599 | +0.63(+5.48%) |
Apr 11, 2012 | 11.39 | 11.58 | 11.39 | 11.44 | 1,208,523 | +0.20(+1.77%) |
Apr 10, 2012 | 11.53 | 11.72 | 11.09 | 11.25 | 1,445,195 | -0.34(-2.93%) |
Apr 09, 2012 | 11.76 | 11.79 | 11.48 | 11.59 | 1,648,154 | -0.49(-4.02%) |
Apr 05, 2012 | 12.27 | 12.38 | 12.01 | 12.07 | 916,794 | -0.22(-1.83%) |
Apr 04, 2012 | 12.57 | 12.64 | 12.10 | 12.30 | 2,158,029 | -0.38(-3.01%) |
Apr 03, 2012 | 12.82 | 12.98 | 12.57 | 12.68 | 1,376,346 | -0.13(-1.02%) |
Apr 02, 2012 | 13.03 | 13.12 | 12.74 | 12.81 | 2,098,436 | -0.22(-1.68%) |
Mar 30, 2012 | 12.92 | 13.03 | 12.80 | 13.03 | 1,418,393 | +0.27(+2.09%) |
Mar 29, 2012 | 12.58 | 12.83 | 12.53 | 12.76 | 623,502 | +0.07(+0.53%) |
Mar 28, 2012 | 12.94 | 13.01 | 12.49 | 12.69 | 794,734 | -0.21(-1.66%) |
Mar 27, 2012 | 12.78 | 13.01 | 12.76 | 12.91 | 734,587 | +0.20(+1.60%) |
Mar 26, 2012 | 12.76 | 12.88 | 12.59 | 12.70 | 755,754 | +0.12(+0.96%) |
Mar 23, 2012 | 12.27 | 12.72 | 12.25 | 12.58 | 1,044,065 | +0.31(+2.51%) |
Mar 22, 2012 | 12.41 | 12.64 | 12.17 | 12.27 | 584,861 | -0.32(-2.53%) |
Mar 21, 2012 | 12.47 | 12.63 | 12.33 | 12.59 | 771,821 | +0.07(+0.58%) |
Mar 20, 2012 | 12.50 | 12.59 | 12.38 | 12.52 | 832,107 | -0.14(-1.07%) |
Mar 19, 2012 | 12.73 | 12.83 | 12.61 | 12.66 | 664,622 | -0.13(-1.02%) |
Mar 16, 2012 | 12.71 | 12.84 | 12.60 | 12.79 | 999,399 | +0.10(+0.78%) |
Mar 15, 2012 | 12.80 | 12.89 | 12.49 | 12.69 | 1,586,655 | -0.10(-0.82%) |
Mar 14, 2012 | 13.27 | 13.33 | 12.63 | 12.79 | 1,495,267 | -0.46(-3.51%) |
Mar 13, 2012 | 12.90 | 13.32 | 12.83 | 13.26 | 1,500,088 | +0.43(+3.34%) |
Mar 12, 2012 | 13.26 | 13.28 | 12.77 | 12.83 | 1,003,609 | -0.41(-3.12%) |
Mar 09, 2012 | 12.94 | 13.35 | 12.74 | 13.24 | 2,330,082 | +0.30(+2.30%) |
Mar 08, 2012 | 12.61 | 12.96 | 12.49 | 12.94 | 1,984,025 | +0.48(+3.86%) |
Mar 07, 2012 | 12.33 | 12.79 | 12.26 | 12.46 | 1,636,764 | +0.26(+2.14%) |
Mar 06, 2012 | 12.67 | 13.13 | 11.67 | 12.20 | 6,882,792 | -0.09(-0.72%) |
Mar 05, 2012 | 12.37 | 12.37 | 11.72 | 12.29 | 1,797,762 | +0.03(+0.25%) |
Mar 02, 2012 | 12.13 | 12.55 | 12.10 | 12.26 | 1,369,401 | +0.06(+0.51%) |