Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.530 | 8.560 | 8.310 | 8.490 | 5,520,594 | -0.04(-0.47%) |
May 30, 2012 | 8.760 | 8.800 | 8.500 | 8.530 | 5,766,582 | -0.38(-4.26%) |
May 29, 2012 | 8.750 | 8.995 | 8.750 | 8.910 | 4,693,663 | +0.23(+2.65%) |
May 25, 2012 | 8.750 | 8.760 | 8.490 | 8.680 | 1,822,226 | -0.08(-0.91%) |
May 24, 2012 | 8.920 | 9.000 | 8.610 | 8.760 | 2,561,581 | -0.14(-1.57%) |
May 23, 2012 | 8.620 | 8.940 | 8.500 | 8.900 | 4,435,972 | +0.13(+1.48%) |
May 22, 2012 | 8.700 | 9.020 | 8.660 | 8.770 | 3,940,812 | +0.12(+1.39%) |
May 21, 2012 | 8.490 | 8.650 | 8.450 | 8.650 | 2,504,831 | +0.19(+2.25%) |
May 18, 2012 | 8.690 | 8.730 | 8.410 | 8.460 | 4,835,341 | -0.14(-1.63%) |
May 17, 2012 | 8.840 | 8.910 | 8.590 | 8.600 | 4,837,212 | -0.21(-2.38%) |
May 16, 2012 | 9.150 | 9.320 | 8.810 | 8.810 | 4,004,530 | -0.27(-2.97%) |
May 15, 2012 | 9.210 | 9.290 | 9.000 | 9.080 | 5,153,016 | -0.14(-1.52%) |
May 14, 2012 | 9.420 | 9.480 | 9.210 | 9.220 | 4,539,700 | -0.37(-3.86%) |
May 11, 2012 | 9.470 | 9.770 | 9.210 | 9.590 | 2,815,009 | -0.05(-0.52%) |
May 10, 2012 | 9.700 | 9.840 | 9.560 | 9.640 | 2,584,774 | +0.00(+0.00%) |
May 09, 2012 | 9.570 | 9.730 | 9.390 | 9.640 | 3,868,676 | -0.09(-0.92%) |
May 08, 2012 | 9.770 | 9.810 | 9.530 | 9.730 | 3,797,706 | -0.15(-1.52%) |
May 07, 2012 | 9.930 | 10.07 | 9.800 | 9.880 | 3,249,339 | -0.10(-1.00%) |
May 04, 2012 | 10.12 | 10.14 | 9.900 | 9.980 | 3,227,458 | -0.21(-2.06%) |
May 03, 2012 | 10.40 | 10.43 | 10.13 | 10.19 | 3,481,882 | -0.27(-2.58%) |
May 02, 2012 | 10.58 | 10.63 | 10.36 | 10.46 | 4,376,412 | -0.27(-2.52%) |
May 01, 2012 | 10.63 | 10.93 | 10.56 | 10.73 | 4,767,736 | +0.10(+0.94%) |
Apr 30, 2012 | 10.72 | 10.72 | 10.53 | 10.63 | 1,738,551 | -0.10(-0.93%) |
Apr 27, 2012 | 10.73 | 10.76 | 10.52 | 10.73 | 2,679,526 | +0.06(+0.56%) |
Apr 26, 2012 | 10.66 | 11.00 | 10.60 | 10.67 | 5,887,061 | +0.00(+0.00%) |
Apr 25, 2012 | 10.51 | 10.70 | 10.45 | 10.67 | 4,619,961 | +0.26(+2.50%) |
Apr 24, 2012 | 10.27 | 10.48 | 10.25 | 10.41 | 5,857,052 | +0.14(+1.36%) |
Apr 23, 2012 | 10.36 | 10.40 | 10.21 | 10.27 | 8,579,938 | -0.21(-1.96%) |
Apr 20, 2012 | 10.40 | 10.65 | 10.22 | 10.47 | 17,655,996 | +0.60(+6.08%) |
Apr 19, 2012 | 10.02 | 10.14 | 9.765 | 9.875 | 6,663,312 | -0.09(-0.90%) |
Apr 18, 2012 | 10.05 | 10.07 | 9.870 | 9.965 | 3,791,569 | -0.14(-1.43%) |
Apr 17, 2012 | 10.03 | 10.23 | 9.980 | 10.11 | 2,691,790 | +0.20(+2.02%) |
Apr 16, 2012 | 10.24 | 10.35 | 9.720 | 9.910 | 9,208,280 | -0.15(-1.49%) |
Apr 13, 2012 | 10.62 | 10.64 | 9.980 | 10.06 | 10,009,559 | -0.60(-5.63%) |
Apr 12, 2012 | 10.36 | 10.69 | 10.31 | 10.66 | 2,906,805 | +0.35(+3.34%) |
Apr 11, 2012 | 10.25 | 10.45 | 10.20 | 10.31 | 3,841,428 | +0.26(+2.64%) |
Apr 10, 2012 | 10.31 | 10.47 | 10.02 | 10.05 | 4,927,575 | -0.33(-3.18%) |
Apr 09, 2012 | 10.42 | 10.47 | 10.19 | 10.38 | 3,091,092 | -0.28(-2.63%) |
Apr 05, 2012 | 10.63 | 10.75 | 10.58 | 10.66 | 1,957,214 | -0.03(-0.28%) |
Apr 04, 2012 | 10.89 | 10.97 | 10.69 | 10.69 | 3,458,217 | -0.36(-3.26%) |
Apr 03, 2012 | 11.06 | 11.12 | 10.78 | 11.05 | 4,109,370 | -0.04(-0.36%) |
Apr 02, 2012 | 10.89 | 11.16 | 10.85 | 11.09 | 3,512,155 | +0.14(+1.28%) |
Mar 30, 2012 | 10.98 | 11.08 | 10.75 | 10.95 | 4,224,206 | +0.05(+0.46%) |
Mar 29, 2012 | 10.89 | 10.95 | 10.72 | 10.90 | 3,771,783 | -0.13(-1.18%) |
Mar 28, 2012 | 11.22 | 11.26 | 10.92 | 11.03 | 4,240,646 | -0.16(-1.43%) |
Mar 27, 2012 | 11.37 | 11.45 | 11.18 | 11.19 | 3,852,834 | -0.17(-1.50%) |
Mar 26, 2012 | 11.41 | 11.44 | 11.27 | 11.36 | 5,502,479 | +0.09(+0.80%) |
Mar 23, 2012 | 11.00 | 11.29 | 10.83 | 11.27 | 4,804,062 | +0.24(+2.18%) |
Mar 22, 2012 | 11.15 | 11.26 | 10.92 | 11.03 | 3,142,425 | -0.23(-2.04%) |
Mar 21, 2012 | 11.26 | 11.36 | 11.17 | 11.26 | 3,934,549 | +0.04(+0.40%) |
Mar 20, 2012 | 11.11 | 11.32 | 11.02 | 11.21 | 3,527,961 | -0.01(-0.04%) |
Mar 19, 2012 | 11.28 | 11.50 | 11.12 | 11.22 | 10,156,502 | +0.18(+1.63%) |
Mar 16, 2012 | 11.01 | 11.13 | 10.81 | 11.04 | 5,993,068 | +0.09(+0.82%) |
Mar 15, 2012 | 10.49 | 11.09 | 10.43 | 10.95 | 10,281,447 | +0.55(+5.29%) |
Mar 14, 2012 | 10.15 | 10.50 | 10.06 | 10.40 | 9,772,159 | +0.35(+3.48%) |
Mar 13, 2012 | 9.650 | 10.15 | 9.620 | 10.05 | 8,813,686 | +0.47(+4.91%) |
Mar 12, 2012 | 9.700 | 9.720 | 9.500 | 9.580 | 5,437,595 | -0.09(-0.93%) |
Mar 09, 2012 | 9.720 | 9.760 | 9.600 | 9.670 | 5,184,724 | -0.01(-0.10%) |
Mar 08, 2012 | 9.510 | 9.760 | 9.480 | 9.680 | 7,063,523 | +0.28(+2.98%) |
Mar 07, 2012 | 9.350 | 9.500 | 9.290 | 9.400 | 3,755,376 | +0.13(+1.40%) |
Mar 06, 2012 | 9.520 | 9.550 | 9.230 | 9.270 | 6,130,462 | -0.44(-4.53%) |
Mar 05, 2012 | 9.940 | 9.950 | 9.680 | 9.710 | 3,699,010 | -0.28(-2.80%) |
Mar 02, 2012 | 9.840 | 10.02 | 9.790 | 9.990 | 4,765,265 | +0.15(+1.52%) |