Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.770 | 9.829 | 9.485 | 9.735 | 402,887 | -0.05(-0.47%) |
May 30, 2012 | 9.980 | 9.997 | 9.748 | 9.781 | 259,523 | -0.38(-3.71%) |
May 29, 2012 | 10.08 | 10.22 | 9.970 | 10.16 | 254,668 | +0.24(+2.37%) |
May 25, 2012 | 9.980 | 10.02 | 9.873 | 9.923 | 413,043 | -0.04(-0.45%) |
May 24, 2012 | 9.957 | 9.989 | 9.738 | 9.967 | 347,660 | +0.06(+0.59%) |
May 23, 2012 | 9.604 | 9.927 | 9.488 | 9.908 | 504,041 | +0.13(+1.33%) |
May 22, 2012 | 9.779 | 9.935 | 9.671 | 9.778 | 415,188 | +0.05(+0.49%) |
May 21, 2012 | 9.347 | 9.740 | 9.280 | 9.730 | 741,309 | +0.43(+4.63%) |
May 18, 2012 | 9.563 | 9.666 | 9.291 | 9.299 | 421,414 | -0.24(-2.52%) |
May 17, 2012 | 10.07 | 10.08 | 9.535 | 9.539 | 654,669 | -0.54(-5.33%) |
May 16, 2012 | 10.31 | 10.43 | 10.07 | 10.08 | 382,952 | -0.17(-1.69%) |
May 15, 2012 | 10.33 | 10.45 | 10.20 | 10.25 | 577,041 | -0.09(-0.89%) |
May 14, 2012 | 10.36 | 10.49 | 10.26 | 10.34 | 299,903 | -0.25(-2.39%) |
May 11, 2012 | 10.42 | 10.77 | 10.42 | 10.60 | 250,725 | +0.05(+0.45%) |
May 10, 2012 | 10.71 | 10.71 | 10.50 | 10.55 | 324,511 | -0.00(-0.05%) |
May 09, 2012 | 10.38 | 10.63 | 10.29 | 10.55 | 514,022 | -0.08(-0.75%) |
May 08, 2012 | 10.53 | 10.65 | 10.25 | 10.63 | 636,866 | -0.05(-0.48%) |
May 07, 2012 | 10.56 | 10.72 | 10.55 | 10.68 | 486,012 | +0.08(+0.75%) |
May 04, 2012 | 10.81 | 10.81 | 10.52 | 10.60 | 802,725 | -0.34(-3.12%) |
May 03, 2012 | 11.27 | 11.28 | 10.88 | 10.95 | 482,565 | -0.37(-3.26%) |
May 02, 2012 | 11.12 | 11.35 | 11.08 | 11.31 | 615,295 | +0.05(+0.42%) |
May 01, 2012 | 11.20 | 11.52 | 11.13 | 11.27 | 643,714 | +0.12(+1.06%) |
Apr 30, 2012 | 11.35 | 11.36 | 11.12 | 11.15 | 427,080 | -0.21(-1.82%) |
Apr 27, 2012 | 11.33 | 11.40 | 11.14 | 11.36 | 361,916 | +0.10(+0.90%) |
Apr 26, 2012 | 11.01 | 11.30 | 11.00 | 11.25 | 479,452 | +0.22(+1.97%) |
Apr 25, 2012 | 10.91 | 11.06 | 10.88 | 11.04 | 576,387 | +0.37(+3.46%) |
Apr 24, 2012 | 10.63 | 10.76 | 10.58 | 10.67 | 259,844 | +0.05(+0.48%) |
Apr 23, 2012 | 10.56 | 10.62 | 10.38 | 10.62 | 762,571 | -0.22(-2.01%) |
Apr 20, 2012 | 10.91 | 11.01 | 10.83 | 10.83 | 397,454 | +0.03(+0.31%) |
Apr 19, 2012 | 10.88 | 11.05 | 10.67 | 10.80 | 760,100 | -0.07(-0.67%) |
Apr 18, 2012 | 10.85 | 10.93 | 10.81 | 10.87 | 264,617 | -0.08(-0.70%) |
Apr 17, 2012 | 10.76 | 11.06 | 10.75 | 10.95 | 503,570 | +0.34(+3.22%) |
Apr 16, 2012 | 10.72 | 10.77 | 10.46 | 10.61 | 360,231 | +0.01(+0.09%) |
Apr 13, 2012 | 10.80 | 10.81 | 10.58 | 10.60 | 710,136 | -0.26(-2.42%) |
Apr 12, 2012 | 10.49 | 10.91 | 10.49 | 10.86 | 694,980 | +0.37(+3.55%) |
Apr 11, 2012 | 10.45 | 10.54 | 10.42 | 10.49 | 700,470 | +0.24(+2.36%) |
Apr 10, 2012 | 10.70 | 10.76 | 10.22 | 10.25 | 2,645,468 | -0.52(-4.79%) |
Apr 09, 2012 | 10.70 | 10.80 | 10.64 | 10.76 | 1,979,598 | -0.28(-2.49%) |
Apr 05, 2012 | 11.07 | 11.15 | 11.00 | 11.04 | 1,357,366 | -0.09(-0.84%) |
Apr 04, 2012 | 11.22 | 11.26 | 11.01 | 11.13 | 2,091,676 | -0.31(-2.74%) |
Apr 03, 2012 | 11.34 | 11.49 | 11.25 | 11.44 | 1,965,109 | +0.05(+0.47%) |
Apr 02, 2012 | 11.24 | 11.51 | 11.17 | 11.39 | 32,061,726 | +0.13(+1.11%) |
Mar 30, 2012 | 11.43 | 11.43 | 11.20 | 11.26 | 575,966 | -0.02(-0.17%) |
Mar 29, 2012 | 11.18 | 11.32 | 11.04 | 11.28 | 706,407 | -0.03(-0.24%) |
Mar 28, 2012 | 11.43 | 11.44 | 11.12 | 11.31 | 909,086 | -0.12(-1.03%) |
Mar 27, 2012 | 11.53 | 11.57 | 11.43 | 11.43 | 882,510 | -0.11(-0.95%) |
Mar 26, 2012 | 11.41 | 11.54 | 11.39 | 11.54 | 1,939,162 | +0.34(+2.99%) |
Mar 23, 2012 | 11.09 | 11.23 | 10.90 | 11.20 | 722,235 | +0.14(+1.29%) |
Mar 22, 2012 | 11.10 | 11.15 | 10.90 | 11.06 | 1,145,398 | -0.23(-2.00%) |
Mar 21, 2012 | 11.35 | 11.40 | 11.23 | 11.29 | 643,205 | -0.03(-0.31%) |
Mar 20, 2012 | 11.32 | 11.37 | 11.23 | 11.32 | 823,000 | -0.15(-1.33%) |
Mar 19, 2012 | 11.38 | 11.61 | 11.35 | 11.47 | 629,238 | +0.06(+0.54%) |
Mar 16, 2012 | 11.44 | 11.48 | 11.38 | 11.41 | 625,093 | -0.04(-0.35%) |
Mar 15, 2012 | 11.24 | 11.47 | 11.19 | 11.45 | 751,057 | +0.21(+1.88%) |
Mar 14, 2012 | 11.38 | 11.42 | 11.18 | 11.24 | 738,435 | -0.16(-1.44%) |
Mar 13, 2012 | 11.11 | 11.40 | 11.05 | 11.40 | 1,805,683 | +0.43(+3.90%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.92 | 10.98 | 639,161 | -0.09(-0.80%) |
Mar 09, 2012 | 10.86 | 11.16 | 10.85 | 11.06 | 941,681 | +0.21(+1.98%) |
Mar 08, 2012 | 10.74 | 10.89 | 10.62 | 10.85 | 1,052,004 | +0.25(+2.32%) |
Mar 07, 2012 | 10.44 | 10.63 | 10.42 | 10.60 | 889,497 | +0.21(+1.97%) |
Mar 06, 2012 | 10.59 | 10.60 | 10.34 | 10.40 | 1,581,427 | -0.42(-3.84%) |
Mar 05, 2012 | 10.84 | 10.87 | 10.70 | 10.81 | 966,634 | -0.08(-0.76%) |
Mar 02, 2012 | 11.05 | 11.11 | 10.81 | 10.90 | 1,698,398 | -0.18(-1.61%) |