Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.412 | 9.610 | 9.331 | 9.507 | 28,149,788 | +0.10(+1.01%) |
May 30, 2012 | 9.514 | 9.518 | 9.412 | 9.412 | 16,157,427 | -0.18(-1.83%) |
May 29, 2012 | 9.507 | 9.617 | 9.478 | 9.588 | 22,681,396 | +0.19(+2.06%) |
May 25, 2012 | 9.292 | 9.445 | 9.292 | 9.394 | 14,058,106 | +0.07(+0.78%) |
May 24, 2012 | 9.372 | 9.394 | 9.248 | 9.321 | 29,908,288 | +0.03(+0.31%) |
May 23, 2012 | 9.430 | 9.867 | 9.081 | 9.292 | 39,733,392 | -0.25(-2.59%) |
May 22, 2012 | 9.576 | 9.670 | 9.474 | 9.539 | 17,213,844 | -0.05(-0.53%) |
May 21, 2012 | 9.299 | 9.634 | 9.277 | 9.590 | 18,302,336 | +0.31(+3.37%) |
May 18, 2012 | 9.386 | 9.412 | 9.241 | 9.277 | 22,430,818 | -0.05(-0.55%) |
May 17, 2012 | 9.386 | 9.459 | 9.284 | 9.328 | 17,145,814 | -0.07(-0.77%) |
May 16, 2012 | 9.626 | 9.677 | 9.386 | 9.401 | 19,635,826 | -0.17(-1.82%) |
May 15, 2012 | 9.692 | 9.721 | 9.539 | 9.576 | 20,114,908 | -0.11(-1.13%) |
May 14, 2012 | 9.597 | 9.743 | 9.576 | 9.685 | 14,396,758 | +0.00(+0.00%) |
May 11, 2012 | 9.634 | 9.801 | 9.605 | 9.685 | 9,115,463 | -0.01(-0.08%) |
May 10, 2012 | 9.808 | 9.808 | 9.663 | 9.692 | 15,104,221 | -0.04(-0.45%) |
May 09, 2012 | 9.612 | 9.801 | 9.590 | 9.736 | 15,012,978 | +0.01(+0.15%) |
May 08, 2012 | 9.845 | 9.852 | 9.605 | 9.721 | 25,448,950 | -0.17(-1.76%) |
May 07, 2012 | 9.874 | 9.979 | 9.874 | 9.896 | 13,698,875 | -0.05(-0.51%) |
May 04, 2012 | 10.14 | 10.19 | 9.939 | 9.947 | 15,378,557 | -0.24(-2.36%) |
May 03, 2012 | 10.40 | 10.44 | 10.12 | 10.19 | 16,077,524 | -0.19(-1.82%) |
May 02, 2012 | 10.44 | 10.61 | 10.33 | 10.38 | 19,939,914 | -0.04(-0.42%) |
May 01, 2012 | 10.39 | 10.50 | 10.33 | 10.42 | 12,844,141 | -0.02(-0.21%) |
Apr 30, 2012 | 10.43 | 10.57 | 10.38 | 10.44 | 16,857,908 | -0.07(-0.69%) |
Apr 27, 2012 | 10.43 | 10.56 | 10.33 | 10.51 | 18,469,642 | +0.11(+1.05%) |
Apr 26, 2012 | 10.35 | 10.49 | 10.32 | 10.40 | 24,798,794 | +0.00(+0.00%) |
Apr 25, 2012 | 10.22 | 10.42 | 10.10 | 10.40 | 52,355,076 | +0.69(+7.12%) |
Apr 24, 2012 | 9.568 | 9.794 | 9.568 | 9.714 | 26,806,660 | +0.10(+1.06%) |
Apr 23, 2012 | 9.532 | 9.670 | 9.481 | 9.612 | 15,685,345 | +0.02(+0.23%) |
Apr 20, 2012 | 9.852 | 9.896 | 9.568 | 9.590 | 27,680,524 | -0.25(-2.59%) |
Apr 19, 2012 | 9.859 | 9.998 | 9.772 | 9.845 | 17,524,552 | -0.01(-0.07%) |
Apr 18, 2012 | 9.918 | 9.932 | 9.816 | 9.852 | 12,373,547 | -0.12(-1.17%) |
Apr 17, 2012 | 9.925 | 10.03 | 9.881 | 9.968 | 12,962,943 | +0.09(+0.96%) |
Apr 16, 2012 | 9.932 | 9.961 | 9.823 | 9.874 | 17,245,284 | -0.01(-0.07%) |
Apr 13, 2012 | 9.947 | 10.00 | 9.881 | 9.881 | 15,670,922 | -0.11(-1.09%) |
Apr 12, 2012 | 9.910 | 10.05 | 9.852 | 9.990 | 15,437,159 | +0.15(+1.48%) |
Apr 11, 2012 | 9.859 | 9.903 | 9.787 | 9.845 | 15,925,967 | +0.10(+1.05%) |
Apr 10, 2012 | 9.830 | 9.932 | 9.677 | 9.743 | 23,578,638 | -0.07(-0.67%) |
Apr 09, 2012 | 9.714 | 9.874 | 9.648 | 9.808 | 16,691,136 | -0.04(-0.44%) |
Apr 05, 2012 | 9.925 | 9.961 | 9.823 | 9.852 | 13,510,325 | -0.12(-1.17%) |
Apr 04, 2012 | 10.01 | 10.07 | 9.896 | 9.968 | 21,516,958 | -0.12(-1.23%) |
Apr 03, 2012 | 10.12 | 10.19 | 10.03 | 10.09 | 20,014,420 | -0.02(-0.22%) |
Apr 02, 2012 | 10.20 | 10.23 | 10.04 | 10.11 | 22,274,988 | -0.13(-1.28%) |
Mar 30, 2012 | 10.26 | 10.30 | 10.11 | 10.24 | 22,091,542 | +0.04(+0.36%) |
Mar 29, 2012 | 10.14 | 10.22 | 10.05 | 10.21 | 24,307,758 | +0.01(+0.07%) |
Mar 28, 2012 | 10.33 | 10.38 | 10.11 | 10.20 | 22,536,208 | -0.14(-1.34%) |
Mar 27, 2012 | 10.48 | 10.58 | 10.33 | 10.34 | 21,777,674 | -0.15(-1.39%) |
Mar 26, 2012 | 10.32 | 10.51 | 10.19 | 10.49 | 22,127,798 | +0.28(+2.78%) |
Mar 23, 2012 | 10.06 | 10.22 | 10.02 | 10.20 | 19,145,100 | +0.12(+1.15%) |
Mar 22, 2012 | 10.10 | 10.19 | 10.02 | 10.08 | 23,675,122 | -0.05(-0.50%) |
Mar 21, 2012 | 10.22 | 10.27 | 10.14 | 10.14 | 19,941,680 | -0.09(-0.85%) |
Mar 20, 2012 | 10.35 | 10.38 | 10.15 | 10.22 | 31,031,082 | -0.17(-1.61%) |
Mar 19, 2012 | 10.38 | 10.48 | 10.27 | 10.39 | 25,777,464 | -0.04(-0.35%) |
Mar 16, 2012 | 10.38 | 10.46 | 10.28 | 10.43 | 34,988,488 | +0.09(+0.91%) |
Mar 15, 2012 | 10.21 | 10.36 | 10.19 | 10.33 | 24,118,856 | +0.11(+1.07%) |
Mar 14, 2012 | 10.14 | 10.23 | 10.06 | 10.22 | 39,766,772 | +0.11(+1.08%) |
Mar 13, 2012 | 9.925 | 10.14 | 9.903 | 10.11 | 32,811,828 | +0.33(+3.35%) |
Mar 12, 2012 | 9.670 | 9.794 | 9.641 | 9.787 | 23,073,840 | +0.12(+1.20%) |
Mar 09, 2012 | 9.794 | 9.852 | 9.641 | 9.670 | 24,867,734 | -0.09(-0.89%) |
Mar 08, 2012 | 9.590 | 9.779 | 9.576 | 9.757 | 28,373,004 | +0.33(+3.47%) |
Mar 07, 2012 | 9.357 | 9.525 | 9.321 | 9.430 | 24,751,668 | +0.11(+1.21%) |
Mar 06, 2012 | 9.255 | 9.343 | 9.241 | 9.317 | 27,156,820 | -0.05(-0.58%) |
Mar 05, 2012 | 9.408 | 9.470 | 9.299 | 9.372 | 23,815,832 | -0.08(-0.85%) |
Mar 02, 2012 | 9.452 | 9.503 | 9.423 | 9.452 | 32,918,760 | +0.01(+0.15%) |