Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.223 | 9.223 | 8.835 | 9.035 | 5,690,672 | -0.17(-1.87%) |
May 30, 2012 | 9.145 | 9.238 | 9.127 | 9.207 | 2,601,208 | -0.05(-0.51%) |
May 29, 2012 | 9.435 | 9.435 | 9.180 | 9.255 | 2,871,760 | -0.07(-0.75%) |
May 25, 2012 | 9.025 | 9.335 | 8.955 | 9.325 | 3,545,812 | +0.30(+3.30%) |
May 24, 2012 | 8.742 | 9.220 | 8.738 | 9.027 | 5,150,764 | +0.23(+2.67%) |
May 23, 2012 | 8.680 | 8.825 | 8.598 | 8.793 | 2,219,496 | +0.04(+0.51%) |
May 22, 2012 | 8.943 | 9.005 | 8.700 | 8.748 | 3,299,676 | -0.23(-2.53%) |
May 21, 2012 | 8.637 | 8.990 | 8.615 | 8.975 | 2,768,660 | +0.34(+4.00%) |
May 18, 2012 | 8.773 | 8.912 | 8.592 | 8.630 | 2,414,864 | -0.12(-1.43%) |
May 17, 2012 | 8.977 | 9.055 | 8.750 | 8.755 | 3,405,876 | -0.18(-2.07%) |
May 16, 2012 | 9.175 | 9.255 | 8.940 | 8.940 | 2,688,612 | -0.18(-2.00%) |
May 15, 2012 | 9.095 | 9.315 | 9.061 | 9.123 | 3,401,332 | +0.02(+0.16%) |
May 14, 2012 | 9.203 | 9.277 | 9.078 | 9.107 | 3,149,472 | -0.19(-2.04%) |
May 11, 2012 | 9.342 | 9.438 | 9.280 | 9.297 | 1,724,492 | -0.12(-1.27%) |
May 10, 2012 | 9.547 | 9.588 | 9.387 | 9.418 | 2,731,552 | +0.08(+0.80%) |
May 09, 2012 | 9.390 | 9.475 | 9.277 | 9.342 | 3,470,640 | -0.18(-1.86%) |
May 08, 2012 | 9.520 | 9.600 | 9.360 | 9.520 | 4,913,288 | -0.06(-0.60%) |
May 07, 2012 | 9.505 | 9.730 | 9.443 | 9.578 | 3,211,808 | +0.07(+0.76%) |
May 04, 2012 | 9.852 | 9.918 | 9.490 | 9.505 | 3,470,364 | -0.40(-4.04%) |
May 03, 2012 | 9.985 | 10.06 | 9.850 | 9.905 | 4,758,916 | -0.18(-1.81%) |
May 02, 2012 | 10.07 | 10.30 | 9.960 | 10.09 | 4,138,676 | -0.00(-0.02%) |
May 01, 2012 | 9.928 | 10.22 | 9.902 | 10.09 | 4,567,520 | +0.19(+1.94%) |
Apr 30, 2012 | 9.963 | 10.01 | 9.867 | 9.898 | 3,772,700 | -0.12(-1.17%) |
Apr 27, 2012 | 10.52 | 10.52 | 9.822 | 10.02 | 8,998,080 | -0.53(-5.00%) |
Apr 26, 2012 | 10.53 | 10.73 | 10.37 | 10.54 | 4,043,212 | +0.01(+0.05%) |
Apr 25, 2012 | 10.85 | 11.07 | 10.54 | 10.54 | 3,696,104 | -0.01(-0.12%) |
Apr 24, 2012 | 10.28 | 10.72 | 10.21 | 10.55 | 10,854,496 | -0.66(-5.93%) |
Apr 23, 2012 | 11.38 | 11.38 | 11.14 | 11.21 | 2,619,696 | -0.38(-3.32%) |
Apr 20, 2012 | 11.63 | 11.72 | 11.52 | 11.60 | 4,311,992 | +0.19(+1.69%) |
Apr 19, 2012 | 10.96 | 11.41 | 10.96 | 11.41 | 3,049,596 | +0.43(+3.94%) |
Apr 18, 2012 | 10.96 | 11.05 | 10.81 | 10.97 | 1,715,188 | -0.03(-0.27%) |
Apr 17, 2012 | 10.83 | 11.12 | 10.81 | 11.01 | 2,539,724 | +0.24(+2.21%) |
Apr 16, 2012 | 11.07 | 11.10 | 10.74 | 10.77 | 2,930,748 | -0.24(-2.18%) |
Apr 13, 2012 | 10.85 | 11.05 | 10.76 | 11.01 | 2,959,608 | +0.08(+0.76%) |
Apr 12, 2012 | 10.52 | 10.99 | 10.44 | 10.93 | 4,703,916 | +0.46(+4.35%) |
Apr 11, 2012 | 10.42 | 10.57 | 10.32 | 10.47 | 5,188,316 | +0.15(+1.48%) |
Apr 10, 2012 | 10.71 | 10.83 | 10.10 | 10.32 | 9,363,140 | -0.42(-3.96%) |
Apr 09, 2012 | 11.43 | 11.65 | 10.73 | 10.74 | 11,365,976 | -1.96(-15.41%) |
Apr 05, 2012 | 12.33 | 12.74 | 12.32 | 12.70 | 2,489,496 | +0.30(+2.42%) |
Apr 04, 2012 | 12.36 | 12.42 | 12.25 | 12.40 | 1,366,780 | -0.12(-0.94%) |
Apr 03, 2012 | 12.37 | 12.60 | 12.35 | 12.52 | 2,186,084 | +0.16(+1.27%) |
Apr 02, 2012 | 12.19 | 12.40 | 12.12 | 12.36 | 2,028,360 | +0.12(+0.96%) |
Mar 30, 2012 | 12.04 | 12.40 | 11.94 | 12.24 | 3,923,916 | +0.38(+3.20%) |
Mar 29, 2012 | 11.82 | 12.01 | 11.65 | 11.86 | 3,572,100 | -0.07(-0.59%) |
Mar 28, 2012 | 11.68 | 11.95 | 11.57 | 11.93 | 3,860,648 | +0.24(+2.05%) |
Mar 27, 2012 | 11.97 | 12.00 | 11.64 | 11.69 | 3,191,276 | -0.28(-2.36%) |
Mar 26, 2012 | 11.28 | 12.10 | 11.28 | 11.97 | 5,604,048 | +0.75(+6.71%) |
Mar 23, 2012 | 11.09 | 11.24 | 11.04 | 11.22 | 3,661,156 | +0.12(+1.10%) |
Mar 22, 2012 | 11.10 | 11.17 | 10.98 | 11.10 | 3,221,444 | -0.08(-0.67%) |
Mar 21, 2012 | 11.19 | 11.21 | 11.03 | 11.18 | 2,769,656 | -0.01(-0.13%) |
Mar 20, 2012 | 11.41 | 11.44 | 11.17 | 11.19 | 2,396,004 | -0.29(-2.53%) |
Mar 19, 2012 | 11.31 | 11.53 | 11.25 | 11.48 | 2,690,704 | +0.12(+1.01%) |
Mar 16, 2012 | 11.56 | 11.63 | 11.35 | 11.37 | 2,378,964 | -0.21(-1.79%) |
Mar 15, 2012 | 11.39 | 11.71 | 11.38 | 11.57 | 2,299,820 | +0.20(+1.78%) |
Mar 14, 2012 | 11.37 | 11.48 | 11.31 | 11.37 | 2,516,556 | -0.04(-0.37%) |
Mar 13, 2012 | 11.47 | 11.52 | 11.32 | 11.41 | 2,759,000 | +0.01(+0.09%) |
Mar 12, 2012 | 11.69 | 11.69 | 11.39 | 11.40 | 1,752,752 | -0.29(-2.50%) |
Mar 09, 2012 | 11.50 | 11.70 | 11.50 | 11.70 | 1,834,724 | +0.18(+1.56%) |
Mar 08, 2012 | 11.52 | 11.60 | 11.41 | 11.52 | 1,720,312 | +0.05(+0.41%) |
Mar 07, 2012 | 11.43 | 11.54 | 11.38 | 11.47 | 1,044,460 | +0.10(+0.86%) |
Mar 06, 2012 | 11.51 | 11.60 | 11.32 | 11.37 | 1,839,908 | -0.27(-2.32%) |
Mar 05, 2012 | 11.59 | 11.72 | 11.56 | 11.64 | 2,757,708 | -0.01(-0.06%) |
Mar 02, 2012 | 12.26 | 12.27 | 11.57 | 11.65 | 5,368,096 | -0.61(-5.00%) |