Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,760 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,100 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,287 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.336 | 9.359 | 1,137,261 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,695 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,463 | +0.04(+0.42%) |
May 22, 2012 | 9.627 | 9.816 | 9.584 | 9.716 | 7,495,062 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.573 | 7,908,794 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,035 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,007 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,116 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,496 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,259 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.457 | 9.117 | 9.359 | 2,800,211 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,259 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.130 | 9.301 | 4,052,299 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,554 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,176 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,246 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.792 | 3,833,055 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.864 | 9.645 | 9.832 | 2,819,056 | +0.03(+0.33%) |
May 01, 2012 | 9.875 | 9.875 | 9.773 | 9.800 | 4,120,031 | -0.06(-0.60%) |
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.859 | 3,774,887 | +0.05(+0.53%) |
Apr 27, 2012 | 9.761 | 9.870 | 9.761 | 9.806 | 3,768,701 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,918 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,634 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,309,955 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.444 | 9.587 | 4,485,066 | +0.02(+0.21%) |
Apr 20, 2012 | 9.538 | 9.730 | 9.538 | 9.568 | 2,351,959 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.596 | 4,813,739 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.354 | 9.756 | 4,791,602 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,454 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,300 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.202 | 9.313 | 2,878,198 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,665 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,031 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,088 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.439 | 1,444,263 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.457 | 2,142,578 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,656 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,841 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.810 | 9.426 | 9.792 | 4,414,208 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,916 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,452 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.707 | 3,986,256 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.712 | 5,931,170 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,728 | +0.03(+0.35%) |
Mar 23, 2012 | 9.640 | 9.806 | 9.537 | 9.759 | 4,126,687 | +0.22(+2.30%) |
Mar 22, 2012 | 9.506 | 9.685 | 9.360 | 9.540 | 5,566,184 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.573 | 9.350 | 9.497 | 6,594,225 | +0.30(+3.21%) |
Mar 20, 2012 | 9.171 | 9.238 | 9.005 | 9.202 | 5,533,689 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.287 | 8.945 | 9.274 | 5,799,543 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,399 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,235 | -0.10(-1.08%) |
Mar 14, 2012 | 8.988 | 8.988 | 8.780 | 8.924 | 3,211,209 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,110 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,682 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,256 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.532 | 3,405,269 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,143 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,571 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.684 | 8.417 | 8.429 | 1,754,182 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,089 | +0.00(+0.02%) |