Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.029 | 9.066 | 8.691 | 8.759 | 2,381,509 | -0.27(-2.99%) |
May 30, 2012 | 9.224 | 9.254 | 9.021 | 9.029 | 1,001,878 | -0.35(-3.76%) |
May 29, 2012 | 9.111 | 9.404 | 9.111 | 9.381 | 1,168,848 | +0.40(+4.51%) |
May 25, 2012 | 9.051 | 9.093 | 8.946 | 8.976 | 615,709 | -0.07(-0.75%) |
May 24, 2012 | 9.119 | 9.119 | 8.886 | 9.044 | 982,245 | -0.03(-0.33%) |
May 23, 2012 | 9.006 | 9.111 | 8.624 | 9.074 | 2,171,077 | -0.01(-0.17%) |
May 22, 2012 | 9.276 | 9.336 | 9.014 | 9.089 | 1,911,758 | -0.13(-1.46%) |
May 21, 2012 | 9.119 | 9.284 | 9.119 | 9.224 | 1,943,122 | +0.10(+1.15%) |
May 18, 2012 | 9.426 | 9.516 | 9.089 | 9.119 | 1,818,489 | -0.25(-2.64%) |
May 17, 2012 | 9.599 | 9.711 | 9.336 | 9.366 | 1,311,674 | -0.21(-2.19%) |
May 16, 2012 | 9.816 | 9.989 | 9.561 | 9.576 | 1,387,587 | -0.17(-1.77%) |
May 15, 2012 | 9.966 | 10.03 | 9.681 | 9.749 | 1,527,059 | -0.19(-1.89%) |
May 14, 2012 | 9.831 | 9.978 | 9.764 | 9.936 | 1,238,229 | -0.06(-0.60%) |
May 11, 2012 | 9.861 | 10.18 | 9.824 | 9.996 | 954,748 | +0.04(+0.45%) |
May 10, 2012 | 10.11 | 10.21 | 9.899 | 9.951 | 1,777,412 | -0.03(-0.30%) |
May 09, 2012 | 9.846 | 10.19 | 9.764 | 9.981 | 2,000,371 | -0.04(-0.37%) |
May 08, 2012 | 10.37 | 10.39 | 9.906 | 10.02 | 2,523,910 | -0.51(-4.84%) |
May 07, 2012 | 10.58 | 10.64 | 10.43 | 10.53 | 880,101 | -0.07(-0.64%) |
May 04, 2012 | 11.02 | 11.02 | 10.56 | 10.60 | 990,615 | -0.49(-4.46%) |
May 03, 2012 | 11.23 | 11.32 | 10.98 | 11.09 | 1,196,048 | -0.15(-1.33%) |
May 02, 2012 | 11.11 | 11.30 | 11.01 | 11.24 | 1,801,239 | +0.10(+0.87%) |
May 01, 2012 | 11.06 | 11.38 | 11.03 | 11.14 | 1,309,811 | +0.06(+0.54%) |
Apr 30, 2012 | 11.01 | 11.10 | 10.85 | 11.08 | 1,034,516 | +0.07(+0.61%) |
Apr 27, 2012 | 11.08 | 11.08 | 10.82 | 11.02 | 916,526 | +0.01(+0.07%) |
Apr 26, 2012 | 10.90 | 11.02 | 10.84 | 11.01 | 817,368 | +0.08(+0.76%) |
Apr 25, 2012 | 10.90 | 11.01 | 10.76 | 10.93 | 1,235,738 | +0.18(+1.68%) |
Apr 24, 2012 | 10.49 | 10.77 | 10.40 | 10.75 | 1,245,493 | +0.29(+2.80%) |
Apr 23, 2012 | 10.51 | 10.51 | 10.18 | 10.45 | 1,568,605 | -0.17(-1.62%) |
Apr 20, 2012 | 10.87 | 11.03 | 10.60 | 10.63 | 1,375,204 | -0.19(-1.80%) |
Apr 19, 2012 | 11.11 | 11.22 | 10.80 | 10.82 | 1,474,623 | -0.30(-2.70%) |
Apr 18, 2012 | 11.08 | 11.20 | 11.03 | 11.12 | 1,265,826 | -0.04(-0.40%) |
Apr 17, 2012 | 11.02 | 11.33 | 11.02 | 11.17 | 3,375,605 | +0.21(+1.92%) |
Apr 16, 2012 | 10.93 | 11.17 | 10.84 | 10.96 | 1,083,502 | +0.11(+0.97%) |
Apr 13, 2012 | 11.25 | 11.27 | 10.83 | 10.85 | 1,627,254 | -0.43(-3.85%) |
Apr 12, 2012 | 10.69 | 11.34 | 10.69 | 11.29 | 1,613,682 | +0.58(+5.47%) |
Apr 11, 2012 | 10.76 | 10.93 | 10.67 | 10.70 | 1,255,416 | +0.12(+1.13%) |
Apr 10, 2012 | 10.90 | 11.02 | 10.57 | 10.58 | 2,268,133 | -0.31(-2.89%) |
Apr 09, 2012 | 10.67 | 10.90 | 10.59 | 10.90 | 1,996,425 | +0.08(+0.69%) |
Apr 05, 2012 | 10.85 | 11.09 | 10.71 | 10.82 | 1,685,531 | -0.03(-0.27%) |
Apr 04, 2012 | 10.93 | 10.98 | 10.76 | 10.85 | 1,610,336 | -0.21(-1.88%) |
Apr 03, 2012 | 11.41 | 11.42 | 10.92 | 11.06 | 2,290,586 | -0.32(-2.81%) |
Apr 02, 2012 | 11.11 | 11.45 | 11.02 | 11.38 | 2,229,024 | +0.36(+3.24%) |
Mar 30, 2012 | 10.96 | 11.06 | 10.94 | 11.02 | 2,327,931 | +0.19(+1.72%) |
Mar 29, 2012 | 10.66 | 11.01 | 10.43 | 10.84 | 2,422,914 | +0.13(+1.25%) |
Mar 28, 2012 | 10.92 | 11.34 | 10.48 | 10.70 | 3,925,214 | -0.01(-0.07%) |
Mar 27, 2012 | 10.88 | 11.01 | 10.64 | 10.71 | 2,270,908 | -0.15(-1.37%) |
Mar 26, 2012 | 10.59 | 10.86 | 10.50 | 10.86 | 2,123,972 | +0.39(+3.77%) |
Mar 23, 2012 | 10.26 | 10.49 | 10.16 | 10.46 | 1,243,364 | +0.25(+2.40%) |
Mar 22, 2012 | 10.49 | 10.52 | 10.10 | 10.22 | 1,212,204 | -0.38(-3.58%) |
Mar 21, 2012 | 10.78 | 10.78 | 10.54 | 10.60 | 1,111,324 | -0.15(-1.38%) |
Mar 20, 2012 | 10.66 | 10.78 | 10.58 | 10.75 | 1,294,623 | +0.00(+0.00%) |
Mar 19, 2012 | 10.49 | 10.93 | 10.46 | 10.75 | 1,679,191 | +0.28(+2.63%) |
Mar 16, 2012 | 10.56 | 10.67 | 10.41 | 10.47 | 2,072,755 | -0.08(-0.78%) |
Mar 15, 2012 | 10.65 | 10.75 | 10.48 | 10.55 | 1,543,026 | -0.05(-0.49%) |
Mar 14, 2012 | 10.61 | 10.75 | 10.46 | 10.61 | 2,112,803 | +0.01(+0.14%) |
Mar 13, 2012 | 10.32 | 10.61 | 10.23 | 10.59 | 2,090,954 | +0.36(+3.56%) |
Mar 12, 2012 | 9.996 | 10.30 | 9.996 | 10.23 | 1,764,898 | +0.23(+2.31%) |
Mar 09, 2012 | 9.825 | 10.24 | 9.825 | 9.996 | 1,193,100 | +0.14(+1.43%) |
Mar 08, 2012 | 9.966 | 10.12 | 9.810 | 9.854 | 1,039,346 | -0.01(-0.15%) |
Mar 07, 2012 | 9.921 | 9.966 | 9.668 | 9.869 | 1,598,658 | -0.04(-0.38%) |
Mar 06, 2012 | 9.840 | 9.944 | 9.698 | 9.906 | 1,860,720 | -0.10(-0.97%) |
Mar 05, 2012 | 10.14 | 10.14 | 9.862 | 10.00 | 1,565,797 | -0.14(-1.39%) |
Mar 02, 2012 | 10.08 | 10.29 | 10.00 | 10.14 | 1,419,882 | +0.09(+0.89%) |