Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.924 | 10.03 | 9.660 | 9.836 | 8,026,668 | -0.08(-0.82%) |
May 30, 2012 | 9.667 | 10.05 | 9.505 | 9.917 | 10,775,575 | +0.05(+0.48%) |
May 29, 2012 | 10.17 | 10.17 | 9.796 | 9.870 | 9,640,977 | -0.18(-1.75%) |
May 25, 2012 | 9.789 | 10.09 | 9.688 | 10.05 | 10,271,813 | +0.28(+2.90%) |
May 24, 2012 | 9.944 | 10.18 | 9.505 | 9.762 | 16,134,682 | -0.02(-0.21%) |
May 23, 2012 | 9.222 | 9.789 | 9.006 | 9.782 | 13,334,861 | +0.42(+4.47%) |
May 22, 2012 | 9.532 | 9.769 | 9.269 | 9.363 | 10,048,264 | -0.26(-2.73%) |
May 21, 2012 | 9.242 | 9.674 | 9.222 | 9.627 | 8,171,662 | +0.39(+4.24%) |
May 18, 2012 | 9.336 | 9.465 | 9.161 | 9.235 | 14,178,158 | +0.12(+1.33%) |
May 17, 2012 | 8.958 | 9.350 | 8.904 | 9.114 | 13,629,756 | +0.33(+3.77%) |
May 16, 2012 | 8.557 | 8.952 | 8.557 | 8.783 | 14,324,985 | +0.17(+1.96%) |
May 15, 2012 | 8.823 | 8.957 | 8.567 | 8.614 | 10,891,650 | -0.24(-2.67%) |
May 14, 2012 | 8.972 | 9.114 | 8.830 | 8.850 | 10,157,422 | -0.31(-3.39%) |
May 11, 2012 | 9.222 | 9.414 | 9.134 | 9.161 | 6,825,098 | -0.13(-1.38%) |
May 10, 2012 | 9.370 | 9.559 | 9.262 | 9.289 | 10,229,720 | -0.01(-0.07%) |
May 09, 2012 | 8.837 | 9.417 | 8.783 | 9.296 | 16,622,298 | +0.22(+2.46%) |
May 08, 2012 | 9.120 | 9.154 | 8.850 | 9.073 | 13,641,500 | -0.27(-2.89%) |
May 07, 2012 | 9.512 | 9.593 | 9.201 | 9.343 | 8,751,376 | -0.19(-1.98%) |
May 04, 2012 | 9.276 | 9.613 | 9.255 | 9.532 | 12,935,952 | +0.18(+1.95%) |
May 03, 2012 | 9.593 | 9.600 | 9.201 | 9.350 | 11,935,840 | -0.33(-3.42%) |
May 02, 2012 | 9.890 | 9.978 | 9.593 | 9.681 | 11,789,088 | -0.26(-2.65%) |
May 01, 2012 | 9.958 | 10.02 | 9.802 | 9.944 | 8,719,211 | +0.02(+0.20%) |
Apr 30, 2012 | 9.856 | 9.978 | 9.764 | 9.924 | 6,060,992 | -0.06(-0.61%) |
Apr 27, 2012 | 10.03 | 10.07 | 9.937 | 9.985 | 5,610,748 | +0.14(+1.37%) |
Apr 26, 2012 | 9.863 | 9.949 | 9.769 | 9.850 | 5,525,220 | +0.03(+0.27%) |
Apr 25, 2012 | 9.505 | 9.843 | 9.465 | 9.823 | 10,148,497 | +0.38(+4.00%) |
Apr 24, 2012 | 9.519 | 9.600 | 9.390 | 9.444 | 5,683,765 | -0.07(-0.71%) |
Apr 23, 2012 | 9.485 | 9.519 | 9.195 | 9.512 | 11,030,919 | -0.09(-0.98%) |
Apr 20, 2012 | 9.728 | 9.735 | 9.600 | 9.606 | 9,872,999 | -0.04(-0.42%) |
Apr 19, 2012 | 9.890 | 9.924 | 9.627 | 9.647 | 12,127,160 | -0.13(-1.31%) |
Apr 18, 2012 | 9.931 | 10.05 | 9.762 | 9.775 | 11,482,310 | -0.19(-1.90%) |
Apr 17, 2012 | 10.07 | 10.16 | 9.863 | 9.964 | 12,425,707 | -0.05(-0.47%) |
Apr 16, 2012 | 10.23 | 10.36 | 9.978 | 10.01 | 9,785,569 | -0.22(-2.18%) |
Apr 13, 2012 | 10.41 | 10.44 | 10.19 | 10.23 | 8,905,661 | -0.21(-2.00%) |
Apr 12, 2012 | 10.25 | 10.59 | 10.18 | 10.44 | 10,238,183 | +0.21(+2.05%) |
Apr 11, 2012 | 10.38 | 10.40 | 10.21 | 10.23 | 8,442,182 | -0.14(-1.30%) |
Apr 10, 2012 | 10.06 | 10.40 | 9.958 | 10.37 | 11,550,430 | +0.32(+3.16%) |
Apr 09, 2012 | 10.03 | 10.24 | 10.00 | 10.05 | 9,018,020 | +0.05(+0.47%) |
Apr 05, 2012 | 10.21 | 10.25 | 9.937 | 10.00 | 13,573,018 | -0.12(-1.20%) |
Apr 04, 2012 | 10.21 | 10.25 | 9.931 | 10.13 | 15,400,223 | -0.32(-3.10%) |
Apr 03, 2012 | 10.77 | 10.79 | 10.40 | 10.45 | 9,106,736 | -0.31(-2.89%) |
Apr 02, 2012 | 10.56 | 10.91 | 10.54 | 10.76 | 7,524,300 | +0.22(+2.05%) |
Mar 30, 2012 | 10.51 | 10.61 | 10.40 | 10.54 | 8,090,126 | +0.13(+1.23%) |
Mar 29, 2012 | 10.42 | 10.48 | 10.18 | 10.42 | 10,026,089 | -0.04(-0.39%) |
Mar 28, 2012 | 10.61 | 10.69 | 10.40 | 10.46 | 7,858,626 | -0.21(-1.93%) |
Mar 27, 2012 | 10.99 | 11.05 | 10.65 | 10.66 | 8,772,150 | -0.29(-2.64%) |
Mar 26, 2012 | 10.94 | 11.03 | 10.82 | 10.95 | 9,703,204 | +0.24(+2.26%) |
Mar 23, 2012 | 10.42 | 10.79 | 10.36 | 10.71 | 9,896,459 | +0.36(+3.51%) |
Mar 22, 2012 | 10.32 | 10.46 | 10.21 | 10.35 | 10,470,581 | -0.16(-1.54%) |
Mar 21, 2012 | 10.56 | 10.69 | 10.50 | 10.51 | 11,213,021 | +0.03(+0.32%) |
Mar 20, 2012 | 10.19 | 10.53 | 10.05 | 10.47 | 14,129,593 | +0.17(+1.63%) |
Mar 19, 2012 | 10.44 | 10.58 | 10.29 | 10.31 | 9,065,466 | -0.14(-1.35%) |
Mar 16, 2012 | 10.52 | 10.62 | 10.44 | 10.45 | 19,116,028 | -0.11(-1.02%) |
Mar 15, 2012 | 10.37 | 10.76 | 10.37 | 10.56 | 11,509,009 | +0.15(+1.49%) |
Mar 14, 2012 | 10.77 | 10.82 | 10.29 | 10.40 | 22,795,194 | -0.54(-4.92%) |
Mar 13, 2012 | 10.93 | 11.13 | 10.87 | 10.94 | 10,148,103 | -0.04(-0.37%) |
Mar 12, 2012 | 11.26 | 11.32 | 10.91 | 10.98 | 8,922,345 | -0.34(-2.97%) |
Mar 09, 2012 | 11.46 | 11.56 | 11.27 | 11.32 | 10,836,000 | -0.20(-1.75%) |
Mar 08, 2012 | 11.32 | 11.61 | 11.23 | 11.52 | 12,922,917 | +0.36(+3.26%) |
Mar 07, 2012 | 11.02 | 11.19 | 10.88 | 11.15 | 11,028,333 | +0.15(+1.34%) |
Mar 06, 2012 | 11.03 | 11.04 | 10.79 | 11.01 | 11,938,288 | -0.30(-2.62%) |
Mar 05, 2012 | 11.36 | 11.40 | 11.17 | 11.30 | 7,376,891 | -0.13(-1.18%) |
Mar 02, 2012 | 11.68 | 11.69 | 11.34 | 11.44 | 9,657,368 | -0.34(-2.86%) |