Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.69 | 10.74 | 10.16 | 10.74 | 6,916,280 | +0.17(+1.61%) |
May 30, 2012 | 10.41 | 10.60 | 10.11 | 10.57 | 2,484,694 | -0.02(-0.19%) |
May 29, 2012 | 11.58 | 11.70 | 10.48 | 10.59 | 7,591,406 | -1.20(-10.18%) |
May 25, 2012 | 11.36 | 11.79 | 11.32 | 11.79 | 2,591,558 | +0.19(+1.64%) |
May 24, 2012 | 12.09 | 12.30 | 11.38 | 11.60 | 15,589,230 | +1.27(+12.29%) |
May 23, 2012 | 9.940 | 10.42 | 9.810 | 10.33 | 3,889,618 | +0.35(+3.51%) |
May 22, 2012 | 10.10 | 10.40 | 9.730 | 9.980 | 1,722,321 | -0.09(-0.89%) |
May 21, 2012 | 9.760 | 10.24 | 9.320 | 10.07 | 3,294,463 | +0.30(+3.07%) |
May 18, 2012 | 10.60 | 10.60 | 9.730 | 9.770 | 3,389,529 | -0.75(-7.13%) |
May 17, 2012 | 11.50 | 11.50 | 10.00 | 10.52 | 3,619,435 | -0.85(-7.48%) |
May 16, 2012 | 10.90 | 11.38 | 10.65 | 11.37 | 3,996,163 | +0.54(+4.99%) |
May 15, 2012 | 9.860 | 10.90 | 9.770 | 10.83 | 5,754,230 | +1.01(+10.29%) |
May 14, 2012 | 9.240 | 9.850 | 9.150 | 9.820 | 1,950,350 | +0.56(+6.05%) |
May 11, 2012 | 9.610 | 9.800 | 9.150 | 9.260 | 1,642,595 | -0.48(-4.93%) |
May 10, 2012 | 9.120 | 9.880 | 9.120 | 9.740 | 2,394,924 | +0.69(+7.62%) |
May 09, 2012 | 9.210 | 9.430 | 8.850 | 9.050 | 2,715,248 | -0.34(-3.62%) |
May 08, 2012 | 8.600 | 9.450 | 8.513 | 9.390 | 4,110,694 | +0.76(+8.81%) |
May 07, 2012 | 8.650 | 8.770 | 8.550 | 8.630 | 971,594 | -0.12(-1.37%) |
May 04, 2012 | 8.560 | 8.830 | 8.500 | 8.750 | 1,375,661 | +0.13(+1.51%) |
May 03, 2012 | 8.730 | 8.730 | 8.510 | 8.620 | 1,146,104 | -0.11(-1.26%) |
May 02, 2012 | 8.640 | 8.830 | 8.500 | 8.730 | 1,179,212 | +0.17(+1.99%) |
May 01, 2012 | 8.530 | 8.820 | 8.520 | 8.560 | 1,364,619 | -0.04(-0.47%) |
Apr 30, 2012 | 8.860 | 8.890 | 8.520 | 8.600 | 1,297,133 | -0.28(-3.15%) |
Apr 27, 2012 | 8.550 | 8.950 | 8.500 | 8.880 | 1,504,764 | +0.31(+3.62%) |
Apr 26, 2012 | 8.550 | 8.600 | 8.380 | 8.570 | 1,117,990 | +0.00(+0.00%) |
Apr 25, 2012 | 8.600 | 8.790 | 8.530 | 8.570 | 1,408,755 | +0.04(+0.47%) |
Apr 24, 2012 | 8.560 | 8.730 | 8.425 | 8.530 | 2,017,561 | -0.03(-0.35%) |
Apr 23, 2012 | 8.180 | 8.900 | 8.030 | 8.560 | 3,688,345 | +0.27(+3.26%) |
Apr 20, 2012 | 8.820 | 8.840 | 8.290 | 8.290 | 2,021,134 | -0.40(-4.60%) |
Apr 19, 2012 | 8.200 | 8.910 | 7.950 | 8.690 | 3,773,141 | +0.63(+7.82%) |
Apr 18, 2012 | 8.120 | 8.170 | 7.830 | 8.060 | 2,835,762 | -0.12(-1.47%) |
Apr 17, 2012 | 8.370 | 8.500 | 8.130 | 8.180 | 2,324,206 | -0.09(-1.09%) |
Apr 16, 2012 | 8.710 | 8.780 | 8.120 | 8.270 | 3,579,933 | -0.39(-4.50%) |
Apr 13, 2012 | 8.950 | 8.980 | 8.610 | 8.660 | 1,846,651 | -0.32(-3.56%) |
Apr 12, 2012 | 8.610 | 9.160 | 8.570 | 8.980 | 2,390,608 | +0.37(+4.30%) |
Apr 11, 2012 | 8.750 | 8.840 | 8.540 | 8.610 | 2,326,166 | -0.02(-0.23%) |
Apr 10, 2012 | 9.140 | 9.160 | 8.600 | 8.630 | 6,029,140 | -0.55(-5.99%) |
Apr 09, 2012 | 9.700 | 9.790 | 9.030 | 9.180 | 4,819,925 | -0.74(-7.46%) |
Apr 05, 2012 | 9.950 | 10.02 | 9.620 | 9.920 | 4,046,036 | -0.13(-1.29%) |
Apr 04, 2012 | 10.28 | 10.34 | 10.05 | 10.05 | 1,932,357 | -0.42(-4.01%) |
Apr 03, 2012 | 10.37 | 10.60 | 10.29 | 10.47 | 2,976,101 | +0.32(+3.15%) |
Apr 02, 2012 | 10.21 | 10.27 | 10.00 | 10.15 | 2,630,910 | -0.06(-0.59%) |
Mar 30, 2012 | 10.18 | 10.43 | 10.07 | 10.21 | 1,938,508 | +0.18(+1.79%) |
Mar 29, 2012 | 10.10 | 10.18 | 9.620 | 10.03 | 6,122,927 | -0.14(-1.38%) |
Mar 28, 2012 | 10.55 | 10.56 | 10.10 | 10.17 | 2,257,609 | -0.31(-2.96%) |
Mar 27, 2012 | 10.60 | 10.65 | 10.42 | 10.48 | 3,024,499 | -0.05(-0.47%) |
Mar 26, 2012 | 10.67 | 10.67 | 10.40 | 10.53 | 3,027,931 | -0.03(-0.28%) |
Mar 23, 2012 | 10.64 | 10.69 | 10.55 | 10.56 | 1,825,981 | -0.07(-0.66%) |
Mar 22, 2012 | 10.72 | 10.79 | 10.59 | 10.63 | 1,622,118 | -0.09(-0.84%) |
Mar 21, 2012 | 10.57 | 10.84 | 10.55 | 10.72 | 1,944,198 | +0.16(+1.52%) |
Mar 20, 2012 | 10.64 | 10.72 | 10.48 | 10.56 | 1,615,400 | -0.05(-0.47%) |
Mar 19, 2012 | 10.16 | 10.80 | 10.08 | 10.61 | 3,710,381 | +0.29(+2.81%) |
Mar 16, 2012 | 10.36 | 10.48 | 10.20 | 10.32 | 3,112,075 | -0.13(-1.24%) |
Mar 15, 2012 | 10.65 | 10.83 | 10.40 | 10.45 | 3,578,410 | -0.20(-1.88%) |
Mar 14, 2012 | 10.76 | 10.90 | 10.64 | 10.65 | 2,853,254 | -0.18(-1.66%) |
Mar 13, 2012 | 11.00 | 11.18 | 10.65 | 10.83 | 6,309,825 | -0.16(-1.46%) |
Mar 12, 2012 | 11.41 | 11.60 | 10.94 | 10.99 | 4,362,668 | -0.51(-4.43%) |
Mar 09, 2012 | 10.79 | 11.60 | 10.71 | 11.50 | 6,353,784 | +0.77(+7.18%) |
Mar 08, 2012 | 10.99 | 11.04 | 10.58 | 10.73 | 5,217,995 | -0.13(-1.20%) |
Mar 07, 2012 | 10.93 | 11.30 | 10.53 | 10.86 | 22,342,740 | -3.41(-23.90%) |
Mar 06, 2012 | 14.49 | 14.65 | 14.05 | 14.27 | 7,181,500 | -0.39(-2.66%) |
Mar 05, 2012 | 14.59 | 15.25 | 14.06 | 14.66 | 9,040,748 | +0.76(+5.47%) |
Mar 02, 2012 | 13.54 | 14.38 | 13.20 | 13.90 | 3,172,646 | +0.31(+2.28%) |