Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.320 | 8.530 | 8.090 | 8.290 | 3,503,627 | -0.10(-1.19%) |
May 30, 2012 | 8.050 | 8.500 | 8.010 | 8.390 | 2,620,400 | +0.11(+1.33%) |
May 29, 2012 | 8.590 | 8.640 | 8.210 | 8.280 | 1,777,967 | -0.14(-1.66%) |
May 28, 2012 | 8.590 | 8.590 | 8.420 | 8.420 | 301,955 | -0.10(-1.17%) |
May 25, 2012 | 8.650 | 8.710 | 8.400 | 8.520 | 2,063,286 | -0.13(-1.50%) |
May 24, 2012 | 8.500 | 8.650 | 8.310 | 8.650 | 3,556,750 | +0.17(+2.00%) |
May 23, 2012 | 8.070 | 8.510 | 7.830 | 8.480 | 3,579,802 | +0.31(+3.79%) |
May 22, 2012 | 8.110 | 8.350 | 8.070 | 8.170 | 3,496,705 | +0.34(+4.34%) |
May 18, 2012 | 7.830 | 7.830 | 7.830 | 0 | -0.07(-0.89%) | |
May 17, 2012 | 7.510 | 8.000 | 7.480 | 7.900 | 16,189,490 | +0.48(+6.47%) |
May 16, 2012 | 7.420 | 7.640 | 7.310 | 7.420 | 3,381,200 | +0.06(+0.82%) |
May 15, 2012 | 7.750 | 7.790 | 7.340 | 7.360 | 3,259,137 | -0.37(-4.79%) |
May 14, 2012 | 7.800 | 7.910 | 7.690 | 7.730 | 2,781,799 | -0.18(-2.28%) |
May 11, 2012 | 7.820 | 8.040 | 7.720 | 7.910 | 2,186,262 | +0.01(+0.13%) |
May 10, 2012 | 7.820 | 8.040 | 7.740 | 7.900 | 4,436,242 | +0.23(+3.00%) |
May 09, 2012 | 7.410 | 7.930 | 7.150 | 7.670 | 8,953,697 | -0.08(-1.03%) |
May 08, 2012 | 8.070 | 8.150 | 7.640 | 7.750 | 6,584,048 | -0.51(-6.17%) |
May 07, 2012 | 8.340 | 8.370 | 8.100 | 8.260 | 2,070,695 | -0.08(-0.96%) |
May 04, 2012 | 8.410 | 8.590 | 8.320 | 8.340 | 2,299,750 | -0.10(-1.18%) |
May 03, 2012 | 8.640 | 8.650 | 8.410 | 8.440 | 2,991,716 | -0.32(-3.65%) |
May 02, 2012 | 8.790 | 8.810 | 8.620 | 8.760 | 1,721,007 | -0.10(-1.13%) |
May 01, 2012 | 8.940 | 8.960 | 8.770 | 8.860 | 1,790,302 | +0.01(+0.11%) |
Apr 30, 2012 | 8.840 | 9.000 | 8.760 | 8.850 | 2,638,792 | -0.04(-0.45%) |
Apr 27, 2012 | 8.860 | 8.970 | 8.770 | 8.890 | 7,856,628 | +0.13(+1.48%) |
Apr 26, 2012 | 8.930 | 8.950 | 8.670 | 8.760 | 4,024,136 | -0.13(-1.46%) |
Apr 25, 2012 | 8.790 | 8.940 | 8.660 | 8.890 | 2,847,198 | +0.17(+1.95%) |
Apr 24, 2012 | 8.850 | 8.920 | 8.640 | 8.720 | 2,831,382 | -0.09(-1.02%) |
Apr 23, 2012 | 8.880 | 8.900 | 8.610 | 8.810 | 4,782,459 | -0.20(-2.22%) |
Apr 20, 2012 | 9.080 | 9.200 | 8.930 | 9.010 | 2,005,402 | -0.11(-1.21%) |
Apr 19, 2012 | 9.200 | 9.320 | 9.100 | 9.120 | 2,181,063 | +0.00(+0.00%) |
Apr 18, 2012 | 9.250 | 9.360 | 9.060 | 9.120 | 2,202,925 | -0.23(-2.46%) |
Apr 17, 2012 | 9.350 | 9.500 | 9.260 | 9.350 | 2,665,465 | +0.00(+0.00%) |
Apr 16, 2012 | 9.550 | 9.570 | 9.330 | 9.350 | 2,438,051 | -0.14(-1.48%) |
Apr 13, 2012 | 9.390 | 9.620 | 9.340 | 9.490 | 3,286,028 | +0.01(+0.11%) |
Apr 12, 2012 | 9.150 | 9.530 | 9.130 | 9.480 | 4,021,203 | +0.27(+2.93%) |
Apr 11, 2012 | 9.320 | 9.400 | 9.140 | 9.210 | 2,205,255 | -0.19(-2.02%) |
Apr 10, 2012 | 9.270 | 9.440 | 9.160 | 9.400 | 3,276,110 | +0.17(+1.84%) |
Apr 09, 2012 | 9.200 | 9.370 | 9.150 | 9.230 | 1,781,332 | +0.08(+0.87%) |
Apr 05, 2012 | 9.270 | 9.310 | 9.070 | 9.150 | 2,238,828 | -0.02(-0.22%) |
Apr 04, 2012 | 9.400 | 9.420 | 9.100 | 9.170 | 5,231,446 | -0.39(-4.08%) |
Apr 03, 2012 | 9.990 | 10.03 | 9.510 | 9.560 | 6,336,258 | -0.36(-3.63%) |
Apr 02, 2012 | 9.780 | 10.00 | 9.770 | 9.920 | 2,277,665 | +0.17(+1.74%) |
Mar 30, 2012 | 9.690 | 9.780 | 9.590 | 9.750 | 3,008,993 | +0.12(+1.25%) |
Mar 29, 2012 | 9.730 | 9.730 | 9.500 | 9.630 | 4,967,245 | -0.04(-0.41%) |
Mar 28, 2012 | 9.800 | 9.850 | 9.630 | 9.670 | 2,752,568 | -0.17(-1.73%) |
Mar 27, 2012 | 10.15 | 10.16 | 9.800 | 9.840 | 3,274,368 | -0.26(-2.57%) |
Mar 26, 2012 | 10.18 | 10.28 | 10.02 | 10.10 | 3,449,052 | +0.05(+0.50%) |
Mar 23, 2012 | 9.990 | 10.13 | 9.940 | 10.05 | 3,344,868 | +0.11(+1.11%) |
Mar 22, 2012 | 9.900 | 10.00 | 9.810 | 9.940 | 2,847,376 | -0.03(-0.30%) |
Mar 21, 2012 | 10.13 | 10.14 | 9.950 | 9.970 | 2,254,547 | -0.13(-1.29%) |
Mar 20, 2012 | 9.740 | 10.20 | 9.680 | 10.10 | 5,168,127 | +0.32(+3.27%) |
Mar 19, 2012 | 10.00 | 10.12 | 9.780 | 9.780 | 3,826,287 | -0.12(-1.21%) |
Mar 16, 2012 | 9.820 | 10.00 | 9.780 | 9.900 | 9,055,940 | +0.06(+0.61%) |
Mar 15, 2012 | 9.870 | 10.05 | 9.740 | 9.840 | 5,369,767 | +0.04(+0.41%) |
Mar 14, 2012 | 10.28 | 10.28 | 9.660 | 9.800 | 9,154,015 | -0.60(-5.77%) |
Mar 13, 2012 | 10.77 | 10.87 | 10.33 | 10.40 | 4,318,161 | -0.42(-3.88%) |
Mar 12, 2012 | 10.90 | 10.98 | 10.78 | 10.82 | 2,462,191 | -0.18(-1.64%) |
Mar 09, 2012 | 10.78 | 11.06 | 10.68 | 11.00 | 2,564,161 | +0.16(+1.48%) |
Mar 08, 2012 | 10.83 | 10.96 | 10.64 | 10.84 | 2,198,767 | +0.17(+1.59%) |
Mar 07, 2012 | 10.56 | 10.77 | 10.39 | 10.67 | 3,453,163 | +0.11(+1.04%) |
Mar 06, 2012 | 10.43 | 10.59 | 10.20 | 10.56 | 4,358,716 | -0.01(-0.09%) |
Mar 05, 2012 | 10.76 | 10.77 | 10.51 | 10.57 | 2,471,388 | -0.21(-1.95%) |
Mar 02, 2012 | 10.93 | 11.02 | 10.71 | 10.78 | 2,451,669 | -0.34(-3.06%) |