Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.875 | 8.908 | 8.576 | 8.809 | 4,717,442 | -0.07(-0.84%) |
May 30, 2012 | 8.668 | 8.891 | 8.543 | 8.883 | 37,898,760 | +0.27(+3.18%) |
May 29, 2012 | 8.361 | 8.651 | 8.294 | 8.609 | 1,915,628 | +0.36(+4.32%) |
May 25, 2012 | 8.170 | 8.294 | 8.153 | 8.253 | 1,597,009 | +0.08(+1.02%) |
May 24, 2012 | 8.236 | 8.294 | 7.971 | 8.170 | 2,793,252 | -0.03(-0.40%) |
May 23, 2012 | 8.062 | 8.236 | 7.938 | 8.203 | 1,875,124 | +0.01(+0.10%) |
May 22, 2012 | 8.012 | 8.195 | 7.938 | 8.195 | 2,891,827 | +0.18(+2.28%) |
May 21, 2012 | 7.805 | 8.012 | 7.772 | 8.012 | 1,733,838 | +0.24(+3.09%) |
May 18, 2012 | 8.079 | 8.095 | 7.747 | 7.772 | 1,637,735 | -0.27(-3.30%) |
May 17, 2012 | 8.311 | 8.377 | 8.021 | 8.037 | 3,034,577 | -0.27(-3.20%) |
May 16, 2012 | 8.858 | 8.858 | 8.286 | 8.303 | 3,388,600 | -0.53(-6.01%) |
May 15, 2012 | 8.817 | 9.049 | 8.784 | 8.833 | 1,939,650 | +0.00(+0.00%) |
May 14, 2012 | 8.833 | 8.916 | 8.709 | 8.833 | 1,951,663 | -0.10(-1.11%) |
May 11, 2012 | 8.933 | 9.240 | 8.875 | 8.933 | 1,842,006 | -0.07(-0.83%) |
May 10, 2012 | 9.373 | 9.373 | 8.974 | 9.008 | 2,026,414 | -0.28(-3.04%) |
May 09, 2012 | 9.223 | 9.306 | 9.091 | 9.290 | 1,738,475 | -0.15(-1.58%) |
May 08, 2012 | 9.406 | 9.447 | 9.256 | 9.439 | 1,753,920 | -0.08(-0.87%) |
May 07, 2012 | 9.679 | 9.737 | 9.480 | 9.522 | 1,486,631 | -0.21(-2.13%) |
May 04, 2012 | 9.746 | 9.779 | 9.464 | 9.729 | 2,433,322 | -0.08(-0.85%) |
May 03, 2012 | 10.38 | 10.40 | 9.746 | 9.812 | 2,588,369 | -0.49(-4.75%) |
May 02, 2012 | 9.530 | 10.49 | 9.530 | 10.30 | 3,973,045 | +0.98(+10.50%) |
May 01, 2012 | 9.306 | 9.530 | 9.290 | 9.323 | 1,274,513 | +0.02(+0.18%) |
Apr 30, 2012 | 9.198 | 9.331 | 9.115 | 9.306 | 2,646,652 | +0.06(+0.63%) |
Apr 27, 2012 | 9.223 | 9.265 | 9.066 | 9.248 | 2,747,030 | +0.07(+0.81%) |
Apr 26, 2012 | 9.165 | 9.352 | 9.157 | 9.173 | 1,748,512 | +0.01(+0.09%) |
Apr 25, 2012 | 9.124 | 9.273 | 9.049 | 9.165 | 983,302 | +0.20(+2.22%) |
Apr 24, 2012 | 8.916 | 9.024 | 8.867 | 8.966 | 939,506 | +0.07(+0.75%) |
Apr 23, 2012 | 8.966 | 8.966 | 8.778 | 8.900 | 1,261,666 | -0.22(-2.45%) |
Apr 20, 2012 | 9.306 | 9.348 | 9.124 | 9.124 | 1,350,753 | -0.11(-1.17%) |
Apr 19, 2012 | 9.422 | 9.538 | 9.182 | 9.232 | 1,210,724 | -0.18(-1.94%) |
Apr 18, 2012 | 9.555 | 9.596 | 9.364 | 9.414 | 1,352,302 | -0.24(-2.49%) |
Apr 17, 2012 | 9.555 | 9.746 | 9.480 | 9.655 | 751,762 | +0.25(+2.65%) |
Apr 16, 2012 | 9.472 | 9.505 | 9.290 | 9.406 | 936,325 | +0.00(+0.00%) |
Apr 13, 2012 | 9.779 | 9.787 | 9.406 | 9.406 | 1,827,982 | -0.44(-4.47%) |
Apr 12, 2012 | 9.439 | 9.870 | 9.381 | 9.845 | 1,552,070 | +0.44(+4.67%) |
Apr 11, 2012 | 9.323 | 9.522 | 9.265 | 9.406 | 1,296,601 | +0.22(+2.35%) |
Apr 10, 2012 | 9.397 | 9.563 | 9.157 | 9.190 | 2,314,148 | -0.21(-2.21%) |
Apr 09, 2012 | 9.480 | 9.572 | 9.389 | 9.397 | 2,496,356 | -0.31(-3.16%) |
Apr 05, 2012 | 9.646 | 9.845 | 9.646 | 9.704 | 1,836,044 | +0.02(+0.17%) |
Apr 04, 2012 | 9.729 | 9.787 | 9.530 | 9.688 | 3,959,650 | -0.19(-1.93%) |
Apr 03, 2012 | 9.912 | 10.02 | 9.820 | 9.878 | 2,234,147 | -0.05(-0.50%) |
Apr 02, 2012 | 10.09 | 10.14 | 9.928 | 9.928 | 1,952,013 | -0.16(-1.56%) |
Mar 30, 2012 | 10.17 | 10.20 | 9.995 | 10.09 | 1,672,529 | +0.02(+0.16%) |
Mar 29, 2012 | 9.912 | 10.11 | 9.870 | 10.07 | 1,929,763 | +0.03(+0.33%) |
Mar 28, 2012 | 10.04 | 10.10 | 9.829 | 10.04 | 2,084,354 | -0.02(-0.25%) |
Mar 27, 2012 | 10.14 | 10.24 | 10.05 | 10.06 | 1,557,713 | -0.09(-0.90%) |
Mar 26, 2012 | 10.02 | 10.23 | 9.961 | 10.15 | 1,129,554 | +0.28(+2.86%) |
Mar 23, 2012 | 9.903 | 9.928 | 9.696 | 9.870 | 1,266,545 | -0.02(-0.25%) |
Mar 22, 2012 | 9.895 | 9.937 | 9.754 | 9.895 | 1,551,427 | -0.10(-1.00%) |
Mar 21, 2012 | 10.04 | 10.19 | 9.986 | 9.995 | 2,959,166 | -0.01(-0.08%) |
Mar 20, 2012 | 10.17 | 10.20 | 9.953 | 10.00 | 1,157,270 | -0.25(-2.43%) |
Mar 19, 2012 | 10.51 | 10.67 | 10.24 | 10.25 | 2,058,626 | +0.20(+1.98%) |
Mar 16, 2012 | 10.02 | 10.10 | 9.912 | 10.05 | 1,398,929 | +0.07(+0.66%) |
Mar 15, 2012 | 9.903 | 10.08 | 9.796 | 9.986 | 1,173,827 | +0.11(+1.09%) |
Mar 14, 2012 | 9.970 | 10.06 | 9.829 | 9.878 | 1,204,589 | -0.12(-1.24%) |
Mar 13, 2012 | 9.779 | 10.01 | 9.779 | 10.00 | 1,729,692 | +0.34(+3.52%) |
Mar 12, 2012 | 9.696 | 9.779 | 9.563 | 9.663 | 1,565,809 | +0.01(+0.09%) |
Mar 09, 2012 | 9.663 | 9.779 | 9.613 | 9.655 | 1,789,013 | -0.01(-0.09%) |
Mar 08, 2012 | 9.605 | 9.696 | 9.489 | 9.663 | 2,948,013 | +0.13(+1.39%) |
Mar 07, 2012 | 9.455 | 9.646 | 9.397 | 9.530 | 2,355,081 | +0.15(+1.59%) |
Mar 06, 2012 | 9.588 | 9.621 | 9.331 | 9.381 | 3,553,626 | -0.34(-3.50%) |
Mar 05, 2012 | 10.09 | 10.09 | 9.638 | 9.721 | 2,937,084 | -0.37(-3.70%) |
Mar 02, 2012 | 10.41 | 10.48 | 10.08 | 10.09 | 1,741,106 | -0.35(-3.34%) |