Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.209 | 8.228 | 8.107 | 8.154 | 685,640 | -0.08(-1.01%) |
May 30, 2012 | 8.321 | 8.339 | 8.237 | 8.237 | 430,061 | -0.11(-1.33%) |
May 29, 2012 | 8.200 | 8.367 | 8.200 | 8.349 | 794,756 | +0.45(+5.63%) |
May 25, 2012 | 7.829 | 7.913 | 7.811 | 7.903 | 348,174 | -0.14(-1.73%) |
May 24, 2012 | 8.117 | 8.172 | 7.973 | 8.042 | 395,059 | +0.01(+0.12%) |
May 23, 2012 | 8.098 | 8.098 | 7.885 | 8.033 | 613,592 | -0.34(-4.10%) |
May 22, 2012 | 8.395 | 8.441 | 8.349 | 8.376 | 622,674 | +0.03(+0.33%) |
May 21, 2012 | 8.274 | 8.367 | 8.246 | 8.349 | 647,208 | +0.12(+1.47%) |
May 18, 2012 | 8.367 | 8.395 | 8.191 | 8.228 | 746,934 | +0.17(+2.07%) |
May 17, 2012 | 8.228 | 8.256 | 8.052 | 8.061 | 626,424 | +0.06(+0.81%) |
May 16, 2012 | 8.080 | 8.080 | 7.996 | 7.996 | 792,434 | -0.38(-4.54%) |
May 15, 2012 | 8.515 | 8.534 | 8.367 | 8.376 | 1,256,294 | -0.40(-4.55%) |
May 14, 2012 | 8.868 | 8.868 | 8.757 | 8.775 | 642,477 | -0.29(-3.17%) |
May 11, 2012 | 9.100 | 9.146 | 9.026 | 9.063 | 714,386 | -0.35(-3.74%) |
May 10, 2012 | 9.452 | 9.508 | 9.341 | 9.415 | 866,558 | -0.08(-0.88%) |
May 09, 2012 | 9.471 | 9.554 | 9.332 | 9.499 | 530,803 | -0.08(-0.87%) |
May 08, 2012 | 9.554 | 9.638 | 9.452 | 9.582 | 467,001 | -0.17(-1.71%) |
May 07, 2012 | 9.666 | 9.805 | 9.666 | 9.749 | 395,492 | +0.01(+0.10%) |
May 04, 2012 | 9.786 | 9.842 | 9.694 | 9.740 | 668,207 | +0.02(+0.19%) |
May 03, 2012 | 9.777 | 9.805 | 9.656 | 9.721 | 977,125 | -0.63(-6.09%) |
May 02, 2012 | 10.29 | 10.44 | 10.24 | 10.35 | 516,983 | +0.04(+0.36%) |
May 01, 2012 | 10.39 | 10.46 | 10.32 | 10.32 | 419,403 | -0.05(-0.45%) |
Apr 30, 2012 | 10.31 | 10.37 | 10.18 | 10.36 | 860,373 | -0.22(-2.10%) |
Apr 27, 2012 | 10.73 | 10.73 | 10.56 | 10.58 | 466,275 | -0.17(-1.55%) |
Apr 26, 2012 | 10.70 | 10.80 | 10.65 | 10.75 | 866,721 | -0.35(-3.17%) |
Apr 25, 2012 | 11.21 | 11.21 | 10.99 | 11.10 | 781,564 | +0.17(+1.53%) |
Apr 24, 2012 | 10.75 | 10.95 | 10.70 | 10.94 | 1,184,204 | +0.23(+2.17%) |
Apr 23, 2012 | 10.69 | 10.82 | 10.61 | 10.70 | 1,137,469 | +0.04(+0.35%) |
Apr 20, 2012 | 10.64 | 10.73 | 10.63 | 10.67 | 910,575 | -0.02(-0.17%) |
Apr 19, 2012 | 10.76 | 10.85 | 10.63 | 10.69 | 518,336 | -0.25(-2.29%) |
Apr 18, 2012 | 11.00 | 11.04 | 10.92 | 10.94 | 291,559 | -0.33(-2.96%) |
Apr 17, 2012 | 11.19 | 11.32 | 11.08 | 11.27 | 516,650 | +0.05(+0.41%) |
Apr 16, 2012 | 11.46 | 11.46 | 11.18 | 11.22 | 388,964 | -0.06(-0.49%) |
Apr 13, 2012 | 11.30 | 11.44 | 11.25 | 11.28 | 1,056,349 | +0.16(+1.42%) |
Apr 12, 2012 | 10.82 | 11.19 | 10.82 | 11.12 | 668,873 | +0.35(+3.27%) |
Apr 11, 2012 | 10.78 | 10.86 | 10.71 | 10.77 | 350,874 | +0.14(+1.31%) |
Apr 10, 2012 | 10.81 | 11.00 | 10.61 | 10.63 | 1,016,226 | -0.28(-2.55%) |
Apr 09, 2012 | 10.82 | 10.97 | 10.71 | 10.91 | 1,056,625 | -0.16(-1.43%) |
Apr 05, 2012 | 11.07 | 11.14 | 11.01 | 11.07 | 281,090 | -0.12(-1.08%) |
Apr 04, 2012 | 11.10 | 11.21 | 11.04 | 11.19 | 610,631 | -0.07(-0.66%) |
Apr 03, 2012 | 11.34 | 11.39 | 11.22 | 11.26 | 587,751 | +0.16(+1.42%) |
Apr 02, 2012 | 10.95 | 11.21 | 10.93 | 11.10 | 448,289 | +0.19(+1.70%) |
Mar 30, 2012 | 10.90 | 10.98 | 10.82 | 10.92 | 451,249 | +0.15(+1.38%) |
Mar 29, 2012 | 10.72 | 10.82 | 10.69 | 10.77 | 1,082,335 | -0.19(-1.69%) |
Mar 28, 2012 | 11.14 | 11.15 | 10.95 | 10.96 | 1,488,206 | -0.31(-2.72%) |
Mar 27, 2012 | 11.50 | 11.56 | 11.26 | 11.26 | 2,394,947 | -0.32(-2.80%) |
Mar 26, 2012 | 11.49 | 11.59 | 11.48 | 11.59 | 627,157 | -0.10(-0.87%) |
Mar 23, 2012 | 11.69 | 11.72 | 11.57 | 11.69 | 431,043 | -0.06(-0.47%) |
Mar 22, 2012 | 11.90 | 11.90 | 11.72 | 11.74 | 311,210 | -0.41(-3.36%) |
Mar 21, 2012 | 12.16 | 12.25 | 12.13 | 12.15 | 359,182 | +0.09(+0.77%) |
Mar 20, 2012 | 12.04 | 12.08 | 11.93 | 12.06 | 384,619 | -0.08(-0.69%) |
Mar 19, 2012 | 12.06 | 12.21 | 11.98 | 12.14 | 527,379 | -0.01(-0.08%) |
Mar 16, 2012 | 12.17 | 12.21 | 12.11 | 12.15 | 431,273 | -0.03(-0.23%) |
Mar 15, 2012 | 12.00 | 12.21 | 12.00 | 12.18 | 691,181 | +0.58(+5.04%) |
Mar 14, 2012 | 11.69 | 11.78 | 11.60 | 11.60 | 864,985 | -0.20(-1.73%) |
Mar 13, 2012 | 11.56 | 11.82 | 11.56 | 11.80 | 1,209,596 | +0.54(+4.78%) |
Mar 12, 2012 | 11.39 | 11.40 | 11.26 | 11.26 | 512,190 | -0.40(-3.42%) |
Mar 09, 2012 | 11.72 | 11.74 | 11.63 | 11.66 | 1,138,429 | -0.07(-0.63%) |
Mar 08, 2012 | 11.77 | 11.85 | 11.69 | 11.73 | 829,101 | +0.32(+2.76%) |
Mar 07, 2012 | 11.42 | 11.46 | 11.34 | 11.42 | 452,746 | +0.19(+1.65%) |
Mar 06, 2012 | 11.28 | 11.37 | 11.18 | 11.23 | 1,066,901 | -0.59(-5.02%) |
Mar 05, 2012 | 11.94 | 11.94 | 11.79 | 11.83 | 900,601 | -0.46(-3.77%) |
Mar 02, 2012 | 12.28 | 12.29 | 12.21 | 12.29 | 625,682 | -0.06(-0.45%) |