Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.950 | 10.20 | 9.856 | 10.14 | 6,951,308 | +0.15(+1.53%) |
May 30, 2012 | 9.716 | 10.05 | 9.716 | 9.986 | 4,072,511 | +0.12(+1.20%) |
May 29, 2012 | 9.467 | 9.908 | 9.345 | 9.867 | 5,312,217 | +0.56(+5.99%) |
May 25, 2012 | 9.386 | 9.451 | 9.287 | 9.309 | 1,143,272 | -0.11(-1.14%) |
May 24, 2012 | 9.786 | 9.917 | 9.361 | 9.417 | 3,376,447 | -0.29(-2.98%) |
May 23, 2012 | 9.649 | 9.774 | 9.601 | 9.706 | 6,265,404 | +0.04(+0.42%) |
May 22, 2012 | 9.576 | 9.765 | 9.534 | 9.665 | 7,534,677 | +0.14(+1.50%) |
May 21, 2012 | 9.610 | 9.644 | 9.248 | 9.522 | 7,950,596 | -0.04(-0.46%) |
May 18, 2012 | 9.948 | 10.02 | 9.556 | 9.566 | 6,404,708 | -0.27(-2.70%) |
May 17, 2012 | 10.08 | 10.25 | 9.573 | 9.831 | 15,088,336 | +0.45(+4.82%) |
May 16, 2012 | 9.405 | 9.504 | 9.285 | 9.379 | 3,894,593 | +0.15(+1.60%) |
May 15, 2012 | 9.244 | 9.321 | 9.161 | 9.231 | 3,608,468 | +0.08(+0.92%) |
May 14, 2012 | 9.348 | 9.401 | 9.132 | 9.147 | 2,060,090 | -0.16(-1.75%) |
May 11, 2012 | 9.119 | 9.407 | 9.069 | 9.309 | 2,815,012 | +0.20(+2.21%) |
May 10, 2012 | 9.288 | 9.347 | 9.072 | 9.108 | 5,171,449 | -0.14(-1.56%) |
May 09, 2012 | 9.226 | 9.379 | 9.082 | 9.252 | 4,073,717 | -0.11(-1.18%) |
May 08, 2012 | 9.729 | 9.882 | 9.231 | 9.363 | 6,329,834 | -0.40(-4.14%) |
May 07, 2012 | 9.711 | 9.916 | 9.595 | 9.768 | 3,890,632 | +0.05(+0.50%) |
May 04, 2012 | 9.722 | 9.755 | 9.690 | 9.719 | 6,099,314 | -0.02(-0.22%) |
May 03, 2012 | 9.756 | 9.783 | 9.706 | 9.740 | 3,853,314 | -0.04(-0.42%) |
May 02, 2012 | 9.706 | 9.812 | 9.594 | 9.781 | 2,833,956 | +0.03(+0.33%) |
May 01, 2012 | 9.823 | 9.823 | 9.721 | 9.748 | 4,141,807 | -0.06(-0.60%) |
Apr 30, 2012 | 9.742 | 9.823 | 9.607 | 9.807 | 3,794,839 | +0.05(+0.53%) |
Apr 27, 2012 | 9.709 | 9.818 | 9.709 | 9.755 | 3,788,620 | -0.07(-0.70%) |
Apr 26, 2012 | 9.737 | 9.991 | 9.703 | 9.823 | 3,945,663 | +0.13(+1.32%) |
Apr 25, 2012 | 9.529 | 9.726 | 9.464 | 9.695 | 3,939,346 | +0.24(+2.56%) |
Apr 24, 2012 | 9.556 | 9.556 | 9.423 | 9.452 | 3,327,449 | -0.08(-0.89%) |
Apr 23, 2012 | 9.421 | 9.662 | 9.394 | 9.537 | 4,508,771 | +0.02(+0.20%) |
Apr 20, 2012 | 9.488 | 9.678 | 9.488 | 9.517 | 2,364,390 | -0.03(-0.29%) |
Apr 19, 2012 | 9.595 | 9.836 | 9.487 | 9.545 | 4,839,181 | -0.16(-1.64%) |
Apr 18, 2012 | 9.430 | 9.739 | 9.304 | 9.704 | 4,816,928 | +0.30(+3.20%) |
Apr 17, 2012 | 9.239 | 9.454 | 9.108 | 9.404 | 3,569,220 | +0.31(+3.38%) |
Apr 16, 2012 | 9.267 | 9.329 | 9.082 | 9.096 | 2,459,229 | -0.17(-1.81%) |
Apr 13, 2012 | 9.223 | 9.337 | 9.153 | 9.264 | 2,893,410 | +0.01(+0.11%) |
Apr 12, 2012 | 9.316 | 9.493 | 9.235 | 9.254 | 4,433,977 | -0.10(-1.09%) |
Apr 11, 2012 | 9.181 | 9.405 | 9.174 | 9.356 | 3,019,908 | +0.32(+3.54%) |
Apr 10, 2012 | 9.395 | 9.542 | 8.997 | 9.036 | 3,619,116 | -0.35(-3.76%) |
Apr 09, 2012 | 9.337 | 9.493 | 9.298 | 9.389 | 1,451,896 | -0.02(-0.19%) |
Apr 05, 2012 | 9.196 | 9.421 | 9.192 | 9.407 | 2,153,902 | +0.16(+1.72%) |
Apr 04, 2012 | 9.561 | 9.561 | 9.196 | 9.248 | 4,723,491 | -0.35(-3.67%) |
Apr 03, 2012 | 9.755 | 9.810 | 9.560 | 9.600 | 4,464,313 | -0.14(-1.44%) |
Apr 02, 2012 | 9.475 | 9.758 | 9.376 | 9.740 | 4,437,539 | +0.29(+3.12%) |
Mar 30, 2012 | 9.623 | 9.748 | 9.379 | 9.446 | 3,692,329 | -0.04(-0.41%) |
Mar 29, 2012 | 9.475 | 9.550 | 9.272 | 9.485 | 7,753,216 | -0.17(-1.77%) |
Mar 28, 2012 | 9.685 | 9.732 | 9.537 | 9.656 | 4,007,325 | -0.00(-0.05%) |
Mar 27, 2012 | 9.547 | 9.831 | 9.513 | 9.660 | 5,962,519 | -0.08(-0.83%) |
Mar 26, 2012 | 9.774 | 9.779 | 9.610 | 9.742 | 5,189,010 | +0.03(+0.35%) |
Mar 23, 2012 | 9.589 | 9.755 | 9.487 | 9.708 | 4,148,499 | +0.22(+2.30%) |
Mar 22, 2012 | 9.456 | 9.634 | 9.311 | 9.490 | 5,595,604 | +0.04(+0.45%) |
Mar 21, 2012 | 9.314 | 9.522 | 9.301 | 9.448 | 6,629,078 | +0.29(+3.21%) |
Mar 20, 2012 | 9.122 | 9.189 | 8.958 | 9.153 | 5,562,937 | -0.07(-0.78%) |
Mar 19, 2012 | 8.942 | 9.238 | 8.898 | 9.225 | 5,830,197 | +0.29(+3.30%) |
Mar 16, 2012 | 8.818 | 8.961 | 8.747 | 8.931 | 3,074,564 | +0.15(+1.70%) |
Mar 15, 2012 | 8.857 | 8.961 | 8.683 | 8.781 | 2,375,726 | -0.10(-1.08%) |
Mar 14, 2012 | 8.940 | 8.940 | 8.734 | 8.877 | 3,228,181 | -0.07(-0.73%) |
Mar 13, 2012 | 8.761 | 8.955 | 8.752 | 8.942 | 3,812,153 | +0.19(+2.14%) |
Mar 12, 2012 | 8.701 | 8.906 | 8.641 | 8.755 | 3,523,206 | -0.07(-0.81%) |
Mar 09, 2012 | 8.414 | 8.877 | 8.414 | 8.826 | 4,808,538 | +0.34(+4.00%) |
Mar 08, 2012 | 8.363 | 8.558 | 8.305 | 8.487 | 3,423,267 | +0.22(+2.65%) |
Mar 07, 2012 | 8.129 | 8.308 | 8.092 | 8.267 | 4,470,648 | +0.23(+2.85%) |
Mar 06, 2012 | 8.326 | 8.326 | 8.014 | 8.038 | 3,200,398 | -0.35(-4.13%) |
Mar 05, 2012 | 8.635 | 8.638 | 8.373 | 8.384 | 1,763,454 | -0.15(-1.81%) |
Mar 02, 2012 | 8.610 | 8.656 | 8.319 | 8.539 | 5,924,237 | +0.00(+0.02%) |