Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.691 | 8.699 | 8.533 | 8.591 | 25,938,248 | -0.11(-1.24%) |
May 30, 2012 | 8.807 | 8.874 | 8.683 | 8.699 | 23,357,308 | -0.21(-2.33%) |
May 29, 2012 | 8.849 | 8.957 | 8.791 | 8.907 | 16,000,696 | +0.14(+1.61%) |
May 25, 2012 | 8.658 | 8.841 | 8.649 | 8.766 | 12,117,792 | +0.13(+1.54%) |
May 24, 2012 | 8.866 | 8.899 | 8.533 | 8.633 | 25,170,810 | -0.24(-2.72%) |
May 23, 2012 | 8.807 | 8.916 | 8.658 | 8.874 | 19,717,580 | +0.11(+1.23%) |
May 22, 2012 | 8.758 | 8.882 | 8.566 | 8.766 | 17,798,862 | -0.02(-0.28%) |
May 21, 2012 | 8.543 | 8.811 | 8.543 | 8.791 | 20,754,906 | +0.25(+2.90%) |
May 18, 2012 | 8.626 | 8.799 | 8.535 | 8.543 | 19,842,562 | -0.10(-1.15%) |
May 17, 2012 | 8.799 | 8.853 | 8.642 | 8.642 | 17,623,366 | -0.15(-1.69%) |
May 16, 2012 | 8.923 | 8.989 | 8.783 | 8.791 | 14,804,850 | -0.12(-1.39%) |
May 15, 2012 | 8.972 | 9.096 | 8.890 | 8.915 | 15,390,941 | -0.12(-1.28%) |
May 14, 2012 | 8.997 | 9.104 | 8.948 | 9.030 | 10,866,165 | -0.02(-0.27%) |
May 11, 2012 | 9.104 | 9.195 | 9.046 | 9.055 | 19,089,184 | -0.07(-0.72%) |
May 10, 2012 | 9.187 | 9.261 | 9.063 | 9.121 | 19,441,084 | -0.02(-0.18%) |
May 09, 2012 | 9.079 | 9.203 | 8.989 | 9.137 | 14,609,769 | -0.07(-0.72%) |
May 08, 2012 | 9.145 | 9.244 | 9.038 | 9.203 | 16,642,164 | -0.02(-0.27%) |
May 07, 2012 | 9.220 | 9.277 | 9.162 | 9.228 | 15,185,781 | -0.07(-0.80%) |
May 04, 2012 | 9.484 | 9.484 | 9.261 | 9.302 | 16,688,015 | -0.21(-2.17%) |
May 03, 2012 | 9.731 | 9.743 | 9.492 | 9.508 | 14,136,198 | -0.23(-2.33%) |
May 02, 2012 | 9.756 | 9.764 | 9.665 | 9.735 | 12,203,863 | -0.05(-0.46%) |
May 01, 2012 | 9.904 | 9.945 | 9.772 | 9.780 | 13,044,873 | -0.11(-1.08%) |
Apr 30, 2012 | 9.888 | 9.978 | 9.863 | 9.888 | 10,241,669 | -0.03(-0.33%) |
Apr 27, 2012 | 9.846 | 9.937 | 9.797 | 9.921 | 13,059,228 | +0.07(+0.75%) |
Apr 26, 2012 | 9.624 | 9.904 | 9.607 | 9.846 | 14,499,287 | +0.25(+2.62%) |
Apr 25, 2012 | 9.533 | 9.640 | 9.508 | 9.595 | 10,733,567 | +0.12(+1.26%) |
Apr 24, 2012 | 9.558 | 9.607 | 9.451 | 9.475 | 13,166,771 | -0.07(-0.78%) |
Apr 23, 2012 | 9.574 | 9.591 | 9.467 | 9.550 | 15,177,558 | -0.16(-1.61%) |
Apr 20, 2012 | 9.822 | 9.888 | 9.706 | 9.706 | 12,272,109 | -0.08(-0.80%) |
Apr 19, 2012 | 9.772 | 9.937 | 9.747 | 9.785 | 11,892,885 | +0.01(+0.13%) |
Apr 18, 2012 | 9.879 | 9.879 | 9.739 | 9.772 | 13,352,438 | -0.15(-1.50%) |
Apr 17, 2012 | 9.822 | 10.00 | 9.805 | 9.921 | 12,595,193 | +0.14(+1.43%) |
Apr 16, 2012 | 9.764 | 9.838 | 9.657 | 9.780 | 11,994,717 | +0.05(+0.51%) |
Apr 13, 2012 | 9.888 | 9.962 | 9.723 | 9.731 | 10,934,254 | -0.22(-2.20%) |
Apr 12, 2012 | 9.830 | 10.02 | 9.780 | 9.950 | 10,278,934 | +0.12(+1.26%) |
Apr 11, 2012 | 9.756 | 9.896 | 9.731 | 9.826 | 12,369,157 | +0.14(+1.40%) |
Apr 10, 2012 | 9.731 | 9.846 | 9.640 | 9.690 | 16,810,320 | -0.09(-0.93%) |
Apr 09, 2012 | 9.780 | 9.846 | 9.723 | 9.780 | 16,158,387 | -0.14(-1.41%) |
Apr 05, 2012 | 9.929 | 10.03 | 9.896 | 9.921 | 14,379,058 | -0.02(-0.25%) |
Apr 04, 2012 | 9.978 | 10.08 | 9.896 | 9.945 | 19,227,860 | -0.15(-1.47%) |
Apr 03, 2012 | 10.23 | 10.33 | 10.08 | 10.09 | 18,478,968 | -0.21(-2.08%) |
Apr 02, 2012 | 10.27 | 10.35 | 10.18 | 10.31 | 15,134,622 | +0.05(+0.44%) |
Mar 30, 2012 | 10.37 | 10.37 | 10.23 | 10.26 | 13,687,751 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.30 | 10.12 | 10.29 | 15,486,477 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.14 | 10.28 | 27,030,040 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.56 | 10.57 | 16,385,696 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,499,194 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.46 | 13,749,396 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,080,346 | -0.06(-0.55%) |
Mar 21, 2012 | 10.47 | 10.63 | 10.43 | 10.49 | 11,819,651 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.58 | 10.45 | 10.48 | 14,923,375 | -0.10(-0.94%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.51 | 10.58 | 11,357,242 | +0.01(+0.08%) |
Mar 16, 2012 | 10.51 | 10.66 | 10.48 | 10.57 | 20,493,066 | +0.02(+0.23%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.37 | 10.55 | 14,526,418 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,360,513 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,149,386 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,466,426 | +0.00(+0.04%) |
Mar 09, 2012 | 10.04 | 10.23 | 9.978 | 10.20 | 13,033,783 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.962 | 10.05 | 18,893,514 | +0.07(+0.70%) |
Mar 07, 2012 | 9.921 | 10.08 | 9.912 | 9.978 | 18,042,076 | +0.08(+0.79%) |
Mar 06, 2012 | 9.838 | 10.06 | 9.838 | 9.900 | 23,344,780 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.04 | 9.830 | 9.921 | 22,720,158 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.00 | 10.08 | 26,605,346 | -0.02(-0.16%) |