Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.185 | 9.464 | 8.949 | 9.324 | 10,607,323 | +0.23(+2.51%) |
May 30, 2012 | 9.427 | 9.427 | 9.015 | 9.096 | 9,058,042 | -0.47(-4.92%) |
May 29, 2012 | 9.405 | 9.597 | 9.317 | 9.567 | 7,162,978 | +0.29(+3.17%) |
May 25, 2012 | 9.346 | 9.376 | 9.199 | 9.273 | 6,651,667 | -0.07(-0.71%) |
May 24, 2012 | 9.383 | 9.545 | 9.151 | 9.339 | 7,594,528 | -0.05(-0.55%) |
May 23, 2012 | 9.096 | 9.398 | 9.052 | 9.391 | 13,093,063 | +0.15(+1.67%) |
May 22, 2012 | 9.023 | 9.317 | 8.934 | 9.236 | 13,315,778 | +0.21(+2.37%) |
May 21, 2012 | 8.787 | 9.074 | 8.618 | 9.023 | 9,241,821 | +0.30(+3.46%) |
May 18, 2012 | 8.971 | 9.015 | 8.611 | 8.721 | 18,475,730 | -0.23(-2.55%) |
May 17, 2012 | 9.744 | 9.773 | 8.942 | 8.949 | 16,119,036 | -0.74(-7.60%) |
May 16, 2012 | 9.840 | 10.02 | 9.656 | 9.685 | 12,974,164 | -0.04(-0.38%) |
May 15, 2012 | 9.876 | 9.957 | 9.707 | 9.722 | 17,202,372 | -0.21(-2.15%) |
May 14, 2012 | 10.12 | 10.22 | 9.876 | 9.935 | 8,239,264 | -0.35(-3.36%) |
May 11, 2012 | 10.16 | 10.42 | 10.09 | 10.28 | 8,054,916 | +0.03(+0.29%) |
May 10, 2012 | 10.44 | 10.55 | 10.21 | 10.25 | 7,928,086 | -0.06(-0.57%) |
May 09, 2012 | 10.36 | 10.45 | 10.10 | 10.31 | 14,312,738 | -0.23(-2.17%) |
May 08, 2012 | 10.58 | 10.65 | 10.26 | 10.54 | 11,814,804 | -0.17(-1.58%) |
May 07, 2012 | 10.52 | 10.80 | 10.51 | 10.71 | 6,482,469 | +0.11(+1.04%) |
May 04, 2012 | 10.52 | 10.66 | 10.38 | 10.60 | 9,037,730 | -0.01(-0.14%) |
May 03, 2012 | 10.72 | 10.78 | 10.54 | 10.61 | 9,025,467 | -0.09(-0.83%) |
May 02, 2012 | 10.22 | 10.77 | 10.22 | 10.70 | 16,230,684 | +0.45(+4.38%) |
May 01, 2012 | 10.25 | 10.54 | 9.994 | 10.25 | 20,994,120 | +0.55(+5.69%) |
Apr 30, 2012 | 9.810 | 9.810 | 9.641 | 9.700 | 10,985,109 | -0.19(-1.93%) |
Apr 27, 2012 | 9.567 | 9.935 | 9.508 | 9.891 | 9,857,279 | +0.40(+4.19%) |
Apr 26, 2012 | 9.302 | 9.545 | 9.258 | 9.494 | 7,543,384 | +0.19(+2.06%) |
Apr 25, 2012 | 9.162 | 9.427 | 9.059 | 9.302 | 6,210,387 | +0.29(+3.27%) |
Apr 24, 2012 | 8.787 | 9.023 | 8.680 | 9.008 | 6,479,288 | +0.26(+3.03%) |
Apr 23, 2012 | 8.669 | 8.809 | 8.625 | 8.743 | 7,019,514 | -0.09(-1.00%) |
Apr 20, 2012 | 8.853 | 8.927 | 8.765 | 8.831 | 6,284,871 | +0.02(+0.25%) |
Apr 19, 2012 | 8.809 | 8.949 | 8.581 | 8.809 | 11,209,491 | -0.01(-0.17%) |
Apr 18, 2012 | 9.074 | 9.089 | 8.765 | 8.824 | 8,285,361 | -0.37(-4.00%) |
Apr 17, 2012 | 9.096 | 9.310 | 9.001 | 9.192 | 5,941,550 | +0.21(+2.38%) |
Apr 16, 2012 | 9.030 | 9.155 | 8.809 | 8.978 | 6,440,596 | +0.04(+0.49%) |
Apr 13, 2012 | 9.162 | 9.177 | 8.846 | 8.934 | 7,135,292 | -0.32(-3.42%) |
Apr 12, 2012 | 8.993 | 9.382 | 8.978 | 9.251 | 7,615,052 | +0.27(+3.03%) |
Apr 11, 2012 | 9.052 | 9.155 | 8.949 | 8.978 | 7,613,205 | +0.11(+1.24%) |
Apr 10, 2012 | 8.986 | 9.023 | 8.824 | 8.868 | 17,930,486 | -0.16(-1.79%) |
Apr 09, 2012 | 9.236 | 9.258 | 8.942 | 9.030 | 12,284,172 | -0.37(-3.92%) |
Apr 05, 2012 | 9.361 | 9.508 | 9.310 | 9.398 | 7,025,835 | -0.01(-0.16%) |
Apr 04, 2012 | 9.501 | 9.501 | 9.229 | 9.413 | 16,370,279 | -0.16(-1.72%) |
Apr 03, 2012 | 9.702 | 9.746 | 9.482 | 9.578 | 10,455,770 | -0.10(-1.06%) |
Apr 02, 2012 | 9.739 | 9.885 | 9.519 | 9.680 | 11,088,157 | -0.11(-1.12%) |
Mar 30, 2012 | 10.16 | 10.18 | 9.768 | 9.790 | 8,110,998 | -0.20(-1.98%) |
Mar 29, 2012 | 9.922 | 10.01 | 9.585 | 9.988 | 8,691,539 | -0.03(-0.29%) |
Mar 28, 2012 | 10.08 | 10.16 | 9.871 | 10.02 | 6,360,515 | -0.10(-0.94%) |
Mar 27, 2012 | 10.13 | 10.55 | 10.08 | 10.11 | 9,335,463 | +0.02(+0.22%) |
Mar 26, 2012 | 10.10 | 10.25 | 9.889 | 10.09 | 5,104,972 | +0.15(+1.47%) |
Mar 23, 2012 | 9.871 | 10.03 | 9.570 | 9.944 | 9,536,355 | -0.12(-1.16%) |
Mar 22, 2012 | 10.18 | 10.26 | 9.885 | 10.06 | 6,620,998 | -0.26(-2.55%) |
Mar 21, 2012 | 10.05 | 10.51 | 10.05 | 10.32 | 14,061,595 | +0.36(+3.60%) |
Mar 20, 2012 | 9.878 | 10.02 | 9.665 | 9.966 | 8,912,692 | -0.07(-0.66%) |
Mar 19, 2012 | 9.819 | 10.13 | 9.812 | 10.03 | 10,964,241 | +0.23(+2.39%) |
Mar 16, 2012 | 10.05 | 10.09 | 9.775 | 9.797 | 11,115,119 | -0.15(-1.55%) |
Mar 15, 2012 | 9.460 | 10.10 | 9.373 | 9.951 | 16,168,151 | +0.49(+5.19%) |
Mar 14, 2012 | 9.424 | 9.497 | 9.324 | 9.460 | 10,397,448 | +0.01(+0.15%) |
Mar 13, 2012 | 8.926 | 9.468 | 8.897 | 9.446 | 14,680,226 | +0.62(+7.05%) |
Mar 12, 2012 | 8.867 | 8.933 | 8.743 | 8.823 | 5,920,794 | -0.04(-0.50%) |
Mar 09, 2012 | 8.794 | 9.072 | 8.758 | 8.867 | 8,367,836 | +0.10(+1.09%) |
Mar 08, 2012 | 8.487 | 8.801 | 8.487 | 8.772 | 11,526,015 | +0.30(+3.54%) |
Mar 07, 2012 | 8.157 | 8.509 | 8.157 | 8.472 | 9,283,502 | +0.37(+4.61%) |
Mar 06, 2012 | 8.406 | 8.435 | 8.062 | 8.099 | 10,103,511 | -0.50(-5.79%) |
Mar 05, 2012 | 8.457 | 8.626 | 8.347 | 8.596 | 6,663,077 | +0.13(+1.56%) |
Mar 02, 2012 | 8.618 | 8.765 | 8.435 | 8.465 | 5,672,060 | -0.23(-2.61%) |