Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.62 | 12.08 | 11.43 | 11.85 | 2,763,426 | +0.07(+0.59%) |
May 30, 2012 | 12.11 | 12.11 | 11.59 | 11.78 | 5,747,784 | -0.49(-3.99%) |
May 29, 2012 | 11.84 | 12.80 | 10.96 | 12.27 | 12,502,087 | +0.72(+6.23%) |
May 25, 2012 | 11.21 | 11.66 | 11.15 | 11.55 | 3,208,759 | +0.40(+3.59%) |
May 24, 2012 | 10.42 | 11.18 | 10.32 | 11.15 | 4,536,732 | +0.72(+6.90%) |
May 23, 2012 | 10.30 | 10.52 | 10.10 | 10.43 | 2,299,578 | -0.07(-0.67%) |
May 22, 2012 | 10.69 | 10.79 | 10.41 | 10.50 | 2,481,718 | -0.01(-0.10%) |
May 21, 2012 | 10.17 | 10.68 | 10.05 | 10.51 | 3,024,720 | +0.44(+4.37%) |
May 18, 2012 | 10.34 | 10.42 | 9.800 | 10.07 | 5,375,084 | -0.37(-3.54%) |
May 17, 2012 | 11.22 | 11.48 | 10.35 | 10.44 | 5,801,498 | -0.80(-7.12%) |
May 16, 2012 | 11.20 | 11.68 | 11.13 | 11.24 | 3,560,605 | +0.06(+0.54%) |
May 15, 2012 | 11.16 | 11.54 | 11.03 | 11.18 | 4,366,001 | -0.05(-0.45%) |
May 14, 2012 | 11.48 | 11.56 | 11.20 | 11.23 | 2,065,513 | -0.25(-2.18%) |
May 11, 2012 | 11.45 | 11.70 | 11.30 | 11.48 | 2,005,866 | -0.10(-0.86%) |
May 10, 2012 | 11.80 | 11.97 | 11.52 | 11.58 | 2,681,538 | +0.01(+0.09%) |
May 09, 2012 | 11.45 | 11.63 | 11.11 | 11.57 | 3,675,784 | -0.10(-0.86%) |
May 08, 2012 | 11.85 | 11.85 | 11.41 | 11.67 | 3,531,019 | -0.20(-1.68%) |
May 07, 2012 | 11.96 | 12.10 | 11.64 | 11.87 | 2,985,241 | -0.13(-1.08%) |
May 04, 2012 | 12.25 | 12.48 | 11.96 | 12.00 | 4,197,039 | -0.28(-2.28%) |
May 03, 2012 | 12.42 | 12.67 | 12.07 | 12.28 | 3,754,495 | -0.09(-0.69%) |
May 02, 2012 | 12.19 | 12.56 | 12.10 | 12.37 | 2,890,123 | +0.15(+1.23%) |
May 01, 2012 | 12.24 | 12.68 | 11.86 | 12.21 | 5,202,266 | +0.00(+0.04%) |
Apr 30, 2012 | 12.50 | 12.85 | 12.06 | 12.21 | 7,536,317 | +0.20(+1.67%) |
Apr 27, 2012 | 11.70 | 12.19 | 11.40 | 12.01 | 5,507,658 | +0.31(+2.65%) |
Apr 26, 2012 | 10.87 | 11.93 | 10.50 | 11.70 | 11,245,675 | +1.72(+17.23%) |
Apr 25, 2012 | 9.980 | 10.39 | 9.750 | 9.980 | 4,643,778 | +0.23(+2.36%) |
Apr 24, 2012 | 10.09 | 10.18 | 9.580 | 9.750 | 3,192,661 | -0.33(-3.27%) |
Apr 23, 2012 | 10.40 | 10.50 | 10.02 | 10.08 | 2,999,004 | -0.32(-3.08%) |
Apr 20, 2012 | 10.02 | 10.43 | 9.820 | 10.40 | 6,997,699 | +0.86(+9.01%) |
Apr 19, 2012 | 9.830 | 10.25 | 9.420 | 9.540 | 4,973,404 | -0.05(-0.52%) |
Apr 18, 2012 | 9.500 | 9.770 | 9.320 | 9.590 | 4,683,736 | +0.07(+0.74%) |
Apr 17, 2012 | 9.520 | 9.770 | 9.505 | 9.520 | 4,302,011 | -0.11(-1.14%) |
Apr 16, 2012 | 9.880 | 9.900 | 9.480 | 9.630 | 2,930,056 | -0.06(-0.62%) |
Apr 13, 2012 | 9.650 | 9.800 | 9.450 | 9.690 | 2,391,248 | -0.02(-0.21%) |
Apr 12, 2012 | 9.690 | 9.960 | 9.530 | 9.710 | 2,778,936 | +0.00(+0.00%) |
Apr 11, 2012 | 9.630 | 9.750 | 9.430 | 9.710 | 2,379,622 | +0.36(+3.85%) |
Apr 10, 2012 | 9.970 | 10.16 | 9.300 | 9.350 | 2,952,481 | -0.57(-5.75%) |
Apr 09, 2012 | 10.05 | 10.10 | 9.810 | 9.920 | 2,800,441 | -0.30(-2.94%) |
Apr 05, 2012 | 10.51 | 10.70 | 10.13 | 10.22 | 3,444,734 | -0.30(-2.85%) |
Apr 04, 2012 | 10.96 | 11.04 | 10.43 | 10.52 | 5,222,222 | -0.65(-5.82%) |
Apr 03, 2012 | 10.88 | 11.41 | 10.62 | 11.17 | 11,505,300 | +0.36(+3.33%) |
Apr 02, 2012 | 11.30 | 11.40 | 10.63 | 10.81 | 3,889,710 | -0.51(-4.51%) |
Mar 30, 2012 | 11.49 | 11.50 | 11.08 | 11.32 | 2,824,421 | +0.01(+0.09%) |
Mar 29, 2012 | 11.00 | 11.39 | 10.87 | 11.31 | 4,797,949 | +0.16(+1.43%) |
Mar 28, 2012 | 11.67 | 11.75 | 10.83 | 11.15 | 4,287,144 | -0.40(-3.46%) |
Mar 27, 2012 | 11.80 | 11.97 | 11.38 | 11.55 | 5,103,235 | +0.05(+0.43%) |
Mar 26, 2012 | 11.92 | 11.94 | 11.36 | 11.50 | 3,041,084 | -0.23(-1.96%) |
Mar 23, 2012 | 12.00 | 12.09 | 11.33 | 11.73 | 4,039,682 | -0.18(-1.51%) |
Mar 22, 2012 | 12.18 | 12.33 | 11.60 | 11.91 | 7,151,127 | -0.01(-0.08%) |
Mar 21, 2012 | 12.02 | 12.45 | 11.86 | 11.92 | 12,897,491 | -0.02(-0.17%) |
Mar 20, 2012 | 10.57 | 12.29 | 10.14 | 11.94 | 22,093,852 | +1.28(+12.01%) |
Mar 19, 2012 | 10.77 | 11.22 | 9.690 | 10.66 | 11,523,869 | +0.14(+1.33%) |
Mar 16, 2012 | 9.000 | 10.81 | 8.820 | 10.52 | 17,984,498 | +1.61(+18.07%) |
Mar 15, 2012 | 7.920 | 9.000 | 7.770 | 8.910 | 9,299,111 | +0.89(+11.10%) |
Mar 14, 2012 | 7.150 | 8.540 | 7.080 | 8.020 | 11,583,203 | +0.87(+12.17%) |
Mar 13, 2012 | 7.440 | 7.440 | 7.010 | 7.150 | 2,195,870 | -0.12(-1.65%) |
Mar 12, 2012 | 7.520 | 7.520 | 7.200 | 7.270 | 1,714,434 | -0.08(-1.09%) |
Mar 09, 2012 | 7.470 | 7.710 | 7.320 | 7.350 | 2,475,885 | -0.08(-1.08%) |
Mar 08, 2012 | 7.600 | 7.995 | 7.390 | 7.430 | 4,479,528 | -0.09(-1.20%) |
Mar 07, 2012 | 7.380 | 7.600 | 7.310 | 7.520 | 1,915,281 | +0.18(+2.45%) |
Mar 06, 2012 | 7.440 | 7.470 | 7.050 | 7.340 | 4,238,942 | -0.21(-2.78%) |
Mar 05, 2012 | 7.950 | 7.950 | 7.410 | 7.550 | 3,892,272 | -0.37(-4.67%) |
Mar 02, 2012 | 8.450 | 8.590 | 7.450 | 7.920 | 9,596,920 | -0.85(-9.69%) |