Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.850 | 9.875 | 9.664 | 9.779 | 7,951,705 | -0.07(-0.72%) |
May 30, 2012 | 9.811 | 9.888 | 9.722 | 9.850 | 5,561,287 | -0.02(-0.19%) |
May 29, 2012 | 9.779 | 9.869 | 9.728 | 9.869 | 9,870,809 | +0.14(+1.45%) |
May 25, 2012 | 9.626 | 9.792 | 9.626 | 9.728 | 19,464,996 | +0.13(+1.33%) |
May 24, 2012 | 9.651 | 9.683 | 9.549 | 9.600 | 16,403,664 | -0.03(-0.27%) |
May 23, 2012 | 9.369 | 9.632 | 9.363 | 9.626 | 3,934,381 | +0.19(+2.04%) |
May 22, 2012 | 9.497 | 9.536 | 9.373 | 9.433 | 3,553,768 | -0.03(-0.34%) |
May 21, 2012 | 9.299 | 9.485 | 9.299 | 9.465 | 3,510,660 | +0.17(+1.79%) |
May 18, 2012 | 9.280 | 9.337 | 9.273 | 9.299 | 4,577,462 | +0.03(+0.28%) |
May 17, 2012 | 9.395 | 9.398 | 9.273 | 9.273 | 5,070,664 | -0.13(-1.43%) |
May 16, 2012 | 9.363 | 9.523 | 9.331 | 9.408 | 11,612,913 | +0.06(+0.69%) |
May 15, 2012 | 9.305 | 9.357 | 9.267 | 9.344 | 7,757,431 | +0.00(+0.00%) |
May 14, 2012 | 9.260 | 9.395 | 9.235 | 9.344 | 6,926,130 | +0.01(+0.14%) |
May 11, 2012 | 9.280 | 9.353 | 9.235 | 9.331 | 7,553,103 | -0.01(-0.07%) |
May 10, 2012 | 9.312 | 9.382 | 9.260 | 9.337 | 6,257,962 | +0.04(+0.41%) |
May 09, 2012 | 9.190 | 9.344 | 9.190 | 9.299 | 7,598,987 | +0.03(+0.35%) |
May 08, 2012 | 9.222 | 9.318 | 9.203 | 9.267 | 6,838,524 | -0.01(-0.07%) |
May 07, 2012 | 9.286 | 9.325 | 9.260 | 9.273 | 5,343,233 | -0.04(-0.41%) |
May 04, 2012 | 9.331 | 9.382 | 9.254 | 9.312 | 6,180,251 | -0.04(-0.48%) |
May 03, 2012 | 9.363 | 9.414 | 9.309 | 9.357 | 5,520,452 | +0.01(+0.07%) |
May 02, 2012 | 9.331 | 9.434 | 9.325 | 9.350 | 6,890,564 | -0.04(-0.41%) |
May 01, 2012 | 9.433 | 9.446 | 9.318 | 9.389 | 10,336,016 | -0.03(-0.27%) |
Apr 30, 2012 | 9.581 | 9.638 | 9.389 | 9.414 | 11,303,974 | -0.17(-1.74%) |
Apr 27, 2012 | 9.574 | 9.606 | 9.491 | 9.581 | 9,201,353 | +0.01(+0.07%) |
Apr 26, 2012 | 9.235 | 9.715 | 9.190 | 9.574 | 26,107,872 | -1.15(-10.69%) |
Apr 25, 2012 | 10.75 | 10.82 | 10.62 | 10.72 | 4,132,393 | +0.10(+0.90%) |
Apr 24, 2012 | 10.56 | 10.64 | 10.48 | 10.62 | 2,673,603 | +0.08(+0.73%) |
Apr 23, 2012 | 10.66 | 10.70 | 10.46 | 10.55 | 4,103,495 | -0.21(-1.96%) |
Apr 20, 2012 | 10.86 | 10.87 | 10.69 | 10.76 | 4,967,404 | -0.05(-0.47%) |
Apr 19, 2012 | 10.92 | 10.95 | 10.78 | 10.81 | 5,098,062 | -0.07(-0.65%) |
Apr 18, 2012 | 10.78 | 10.90 | 10.75 | 10.88 | 3,910,336 | +0.04(+0.41%) |
Apr 17, 2012 | 10.77 | 10.85 | 10.68 | 10.84 | 2,700,137 | +0.14(+1.32%) |
Apr 16, 2012 | 10.84 | 10.85 | 10.62 | 10.70 | 3,500,378 | -0.12(-1.07%) |
Apr 13, 2012 | 10.86 | 10.96 | 10.79 | 10.81 | 9,149,715 | -0.07(-0.65%) |
Apr 12, 2012 | 10.77 | 10.89 | 10.71 | 10.88 | 3,409,587 | +0.12(+1.07%) |
Apr 11, 2012 | 10.76 | 10.81 | 10.68 | 10.77 | 3,491,302 | +0.10(+0.90%) |
Apr 10, 2012 | 10.82 | 10.91 | 10.62 | 10.67 | 6,518,399 | -0.06(-0.60%) |
Apr 09, 2012 | 10.78 | 10.78 | 10.67 | 10.73 | 2,871,159 | -0.17(-1.59%) |
Apr 05, 2012 | 10.85 | 10.93 | 10.80 | 10.91 | 3,798,962 | +0.03(+0.24%) |
Apr 04, 2012 | 10.91 | 10.96 | 10.83 | 10.88 | 4,981,142 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.98 | 10.64 | 10.96 | 7,135,703 | +0.28(+2.64%) |
Apr 02, 2012 | 10.52 | 10.78 | 10.51 | 10.68 | 4,593,293 | +0.13(+1.28%) |
Mar 30, 2012 | 10.73 | 10.74 | 10.54 | 10.55 | 5,188,621 | -0.15(-1.38%) |
Mar 29, 2012 | 10.72 | 10.75 | 10.60 | 10.70 | 4,252,761 | -0.08(-0.71%) |
Mar 28, 2012 | 10.87 | 10.93 | 10.73 | 10.77 | 5,013,795 | -0.11(-1.00%) |
Mar 27, 2012 | 10.90 | 10.97 | 10.86 | 10.88 | 6,682,049 | -0.08(-0.76%) |
Mar 26, 2012 | 10.84 | 11.00 | 10.78 | 10.96 | 5,479,041 | +0.20(+1.90%) |
Mar 23, 2012 | 10.78 | 10.79 | 10.66 | 10.76 | 2,869,902 | -0.05(-0.47%) |
Mar 22, 2012 | 10.75 | 10.84 | 10.73 | 10.81 | 2,894,789 | -0.01(-0.12%) |
Mar 21, 2012 | 10.98 | 10.98 | 10.77 | 10.82 | 4,342,804 | -0.16(-1.46%) |
Mar 20, 2012 | 10.79 | 10.99 | 10.76 | 10.98 | 4,637,193 | +0.15(+1.42%) |
Mar 19, 2012 | 10.79 | 10.90 | 10.78 | 10.83 | 3,112,012 | +0.00(+0.00%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.73 | 10.83 | 4,849,558 | +0.11(+1.01%) |
Mar 15, 2012 | 10.55 | 10.73 | 10.52 | 10.72 | 3,847,722 | +0.15(+1.45%) |
Mar 14, 2012 | 10.64 | 10.73 | 10.56 | 10.57 | 3,692,417 | -0.07(-0.66%) |
Mar 13, 2012 | 10.48 | 10.65 | 10.36 | 10.64 | 4,472,625 | +0.23(+2.22%) |
Mar 12, 2012 | 10.19 | 10.45 | 10.16 | 10.41 | 3,955,350 | +0.22(+2.20%) |
Mar 09, 2012 | 10.19 | 10.28 | 10.09 | 10.18 | 4,394,260 | -0.04(-0.44%) |
Mar 08, 2012 | 9.702 | 10.29 | 9.549 | 10.23 | 12,452,685 | +0.19(+1.91%) |
Mar 07, 2012 | 10.12 | 10.15 | 9.928 | 10.04 | 6,169,604 | -0.08(-0.75%) |
Mar 06, 2012 | 10.18 | 10.23 | 10.07 | 10.11 | 2,551,198 | -0.13(-1.30%) |
Mar 05, 2012 | 10.29 | 10.31 | 10.19 | 10.24 | 2,273,976 | -0.08(-0.74%) |
Mar 02, 2012 | 10.38 | 10.43 | 10.28 | 10.32 | 2,533,907 | -0.08(-0.73%) |