Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.650 | 9.661 | 9.430 | 9.518 | 2,222,465 | +0.12(+1.31%) |
May 30, 2012 | 9.506 | 9.521 | 9.381 | 9.395 | 2,216,930 | +0.09(+1.01%) |
May 29, 2012 | 9.448 | 9.451 | 9.249 | 9.302 | 1,899,794 | +0.35(+3.95%) |
May 25, 2012 | 9.118 | 9.135 | 8.881 | 8.948 | 2,821,838 | -0.33(-3.56%) |
May 24, 2012 | 9.366 | 9.401 | 9.220 | 9.278 | 2,576,027 | -0.49(-5.03%) |
May 23, 2012 | 9.652 | 9.787 | 9.623 | 9.769 | 1,614,632 | -0.10(-1.01%) |
May 22, 2012 | 9.851 | 9.901 | 9.804 | 9.869 | 1,583,831 | -0.01(-0.15%) |
May 21, 2012 | 9.796 | 9.904 | 9.752 | 9.883 | 1,521,615 | +0.13(+1.35%) |
May 18, 2012 | 9.731 | 9.816 | 9.676 | 9.752 | 829,550 | -0.01(-0.12%) |
May 17, 2012 | 9.752 | 9.812 | 9.699 | 9.764 | 1,243,535 | +0.03(+0.33%) |
May 16, 2012 | 9.892 | 9.904 | 9.688 | 9.731 | 1,659,562 | -0.32(-3.17%) |
May 15, 2012 | 10.17 | 10.23 | 10.01 | 10.05 | 1,895,049 | +0.01(+0.09%) |
May 14, 2012 | 10.16 | 10.18 | 10.04 | 10.04 | 941,101 | -0.28(-2.69%) |
May 11, 2012 | 10.27 | 10.36 | 10.26 | 10.32 | 970,244 | +0.07(+0.66%) |
May 10, 2012 | 10.29 | 10.34 | 10.21 | 10.25 | 1,087,190 | +0.10(+1.01%) |
May 09, 2012 | 10.07 | 10.16 | 9.983 | 10.15 | 1,513,035 | -0.38(-3.61%) |
May 08, 2012 | 10.49 | 10.53 | 10.45 | 10.53 | 1,603,306 | +0.09(+0.84%) |
May 07, 2012 | 10.44 | 10.49 | 10.39 | 10.44 | 3,475,965 | -0.06(-0.56%) |
May 04, 2012 | 10.50 | 10.58 | 10.48 | 10.50 | 1,661,293 | +0.06(+0.62%) |
May 03, 2012 | 10.51 | 10.53 | 10.42 | 10.44 | 1,841,868 | -0.06(-0.56%) |
May 02, 2012 | 10.51 | 10.56 | 10.46 | 10.49 | 1,028,652 | -0.01(-0.06%) |
May 01, 2012 | 10.47 | 10.54 | 10.45 | 10.50 | 977,465 | -0.08(-0.80%) |
Apr 30, 2012 | 10.63 | 10.63 | 10.54 | 10.59 | 1,124,252 | -0.05(-0.47%) |
Apr 27, 2012 | 10.82 | 10.82 | 10.25 | 10.63 | 5,679,561 | +0.38(+3.71%) |
Apr 26, 2012 | 10.03 | 10.26 | 10.03 | 10.25 | 7,208,774 | +0.21(+2.10%) |
Apr 25, 2012 | 10.05 | 10.07 | 10.01 | 10.04 | 1,990,922 | -0.00(-0.03%) |
Apr 24, 2012 | 10.02 | 10.15 | 10.00 | 10.05 | 1,533,981 | +0.09(+0.88%) |
Apr 23, 2012 | 9.842 | 9.980 | 9.807 | 9.959 | 1,198,622 | +0.06(+0.62%) |
Apr 20, 2012 | 9.875 | 9.948 | 9.825 | 9.898 | 1,417,367 | +0.08(+0.77%) |
Apr 19, 2012 | 9.854 | 9.974 | 9.818 | 9.822 | 1,446,609 | +0.04(+0.39%) |
Apr 18, 2012 | 9.705 | 9.787 | 9.699 | 9.784 | 1,759,640 | +0.11(+1.09%) |
Apr 17, 2012 | 9.617 | 9.705 | 9.614 | 9.679 | 2,254,375 | +0.10(+1.07%) |
Apr 16, 2012 | 9.629 | 9.650 | 9.543 | 9.576 | 1,872,847 | -0.01(-0.12%) |
Apr 13, 2012 | 9.622 | 9.622 | 9.521 | 9.588 | 1,358,333 | -0.05(-0.52%) |
Apr 12, 2012 | 9.588 | 9.670 | 9.574 | 9.638 | 911,966 | +0.06(+0.64%) |
Apr 11, 2012 | 9.500 | 9.591 | 9.465 | 9.576 | 1,387,958 | +0.02(+0.21%) |
Apr 10, 2012 | 9.638 | 9.705 | 9.530 | 9.556 | 2,810,067 | -0.04(-0.43%) |
Apr 09, 2012 | 9.500 | 9.603 | 9.500 | 9.597 | 1,287,589 | +0.04(+0.43%) |
Apr 05, 2012 | 9.524 | 9.606 | 9.498 | 9.556 | 2,354,224 | +0.30(+3.19%) |
Apr 04, 2012 | 9.261 | 9.261 | 9.194 | 9.261 | 2,232,758 | +0.09(+1.02%) |
Apr 03, 2012 | 9.278 | 9.305 | 9.056 | 9.167 | 5,690,946 | +0.11(+1.16%) |
Apr 02, 2012 | 8.919 | 9.062 | 8.919 | 9.062 | 1,436,363 | +0.19(+2.11%) |
Mar 30, 2012 | 8.881 | 8.993 | 8.875 | 8.875 | 1,707,502 | +0.06(+0.70%) |
Mar 29, 2012 | 8.808 | 8.831 | 8.740 | 8.814 | 2,369,224 | +0.04(+0.47%) |
Mar 28, 2012 | 8.816 | 8.816 | 8.755 | 8.773 | 1,693,935 | -0.05(-0.53%) |
Mar 27, 2012 | 8.852 | 8.898 | 8.784 | 8.819 | 1,521,208 | +0.02(+0.20%) |
Mar 26, 2012 | 8.849 | 8.904 | 8.787 | 8.802 | 1,165,990 | +0.13(+1.45%) |
Mar 23, 2012 | 8.732 | 8.778 | 8.662 | 8.676 | 729,739 | -0.01(-0.07%) |
Mar 22, 2012 | 8.755 | 8.764 | 8.682 | 8.682 | 589,158 | -0.12(-1.33%) |
Mar 21, 2012 | 8.819 | 8.854 | 8.758 | 8.799 | 524,825 | -0.01(-0.10%) |
Mar 20, 2012 | 8.694 | 8.831 | 8.676 | 8.808 | 830,826 | +0.21(+2.45%) |
Mar 19, 2012 | 8.606 | 8.700 | 8.597 | 8.597 | 612,830 | +0.03(+0.34%) |
Mar 16, 2012 | 8.647 | 8.673 | 8.568 | 8.568 | 813,379 | -0.06(-0.68%) |
Mar 15, 2012 | 8.647 | 8.647 | 8.574 | 8.626 | 828,469 | -0.02(-0.24%) |
Mar 14, 2012 | 8.776 | 8.781 | 8.553 | 8.647 | 1,236,833 | -0.15(-1.69%) |
Mar 13, 2012 | 8.761 | 8.805 | 8.723 | 8.796 | 883,117 | +0.07(+0.84%) |
Mar 12, 2012 | 8.793 | 8.793 | 8.670 | 8.723 | 1,840,359 | -0.19(-2.10%) |
Mar 09, 2012 | 8.989 | 8.989 | 8.890 | 8.910 | 644,949 | +0.01(+0.13%) |
Mar 08, 2012 | 8.930 | 8.942 | 8.854 | 8.898 | 1,327,952 | +0.01(+0.10%) |
Mar 07, 2012 | 8.831 | 8.892 | 8.776 | 8.890 | 1,193,457 | +0.03(+0.36%) |
Mar 06, 2012 | 9.004 | 9.039 | 8.840 | 8.857 | 920,456 | -0.16(-1.78%) |
Mar 05, 2012 | 9.161 | 9.223 | 9.004 | 9.018 | 931,574 | -0.20(-2.22%) |
Mar 02, 2012 | 9.144 | 9.264 | 9.131 | 9.223 | 1,723,967 | +0.18(+1.97%) |