Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.27 | 10.46 | 9.910 | 10.14 | 2,896,546 | -0.15(-1.48%) |
May 30, 2012 | 10.00 | 10.40 | 9.834 | 10.29 | 2,790,572 | +0.11(+1.12%) |
May 29, 2012 | 10.47 | 10.50 | 10.02 | 10.18 | 2,970,431 | -0.15(-1.47%) |
May 25, 2012 | 10.26 | 10.42 | 10.10 | 10.33 | 3,435,709 | +0.13(+1.30%) |
May 24, 2012 | 9.786 | 10.20 | 9.624 | 10.19 | 5,668,204 | +0.52(+5.40%) |
May 23, 2012 | 9.159 | 9.734 | 8.817 | 9.672 | 5,390,028 | +0.41(+4.41%) |
May 22, 2012 | 9.492 | 9.720 | 9.197 | 9.264 | 3,814,979 | -0.18(-1.91%) |
May 21, 2012 | 9.264 | 9.520 | 9.226 | 9.444 | 2,284,754 | +0.19(+2.05%) |
May 18, 2012 | 9.549 | 9.710 | 9.178 | 9.254 | 3,254,900 | +0.01(+0.10%) |
May 17, 2012 | 8.950 | 9.387 | 8.855 | 9.245 | 4,649,420 | +0.46(+5.19%) |
May 16, 2012 | 8.960 | 9.292 | 8.741 | 8.788 | 5,199,741 | -0.16(-1.80%) |
May 15, 2012 | 9.539 | 9.682 | 8.931 | 8.950 | 5,064,961 | -0.54(-5.71%) |
May 14, 2012 | 10.13 | 10.20 | 9.492 | 9.492 | 4,704,083 | -0.82(-7.93%) |
May 11, 2012 | 10.33 | 10.52 | 10.13 | 10.31 | 2,468,628 | -0.08(-0.73%) |
May 10, 2012 | 10.38 | 10.46 | 10.13 | 10.38 | 3,648,367 | +0.14(+1.39%) |
May 09, 2012 | 10.16 | 10.42 | 9.976 | 10.24 | 7,580,621 | -0.09(-0.83%) |
May 08, 2012 | 10.39 | 10.46 | 10.18 | 10.33 | 4,502,461 | -0.31(-2.95%) |
May 07, 2012 | 10.94 | 10.97 | 10.54 | 10.64 | 3,158,267 | -0.29(-2.69%) |
May 04, 2012 | 11.13 | 11.34 | 10.92 | 10.94 | 3,149,821 | -0.23(-2.04%) |
May 03, 2012 | 11.69 | 11.71 | 11.11 | 11.16 | 3,712,674 | -0.64(-5.39%) |
May 02, 2012 | 11.86 | 11.90 | 11.65 | 11.80 | 1,857,598 | -0.09(-0.72%) |
May 01, 2012 | 11.88 | 11.99 | 11.77 | 11.89 | 1,991,855 | +0.10(+0.89%) |
Apr 30, 2012 | 11.78 | 12.02 | 11.54 | 11.78 | 3,442,466 | -0.12(-1.04%) |
Apr 27, 2012 | 12.03 | 12.06 | 11.71 | 11.90 | 2,877,936 | -0.05(-0.40%) |
Apr 26, 2012 | 11.87 | 12.08 | 11.78 | 11.95 | 2,920,040 | +0.12(+1.04%) |
Apr 25, 2012 | 11.52 | 11.85 | 11.35 | 11.83 | 3,239,665 | +0.47(+4.10%) |
Apr 24, 2012 | 11.38 | 11.50 | 11.31 | 11.36 | 1,583,277 | +0.06(+0.50%) |
Apr 23, 2012 | 11.54 | 11.55 | 11.25 | 11.31 | 3,355,424 | -0.38(-3.25%) |
Apr 20, 2012 | 12.10 | 12.19 | 11.66 | 11.69 | 4,194,297 | -0.38(-3.15%) |
Apr 19, 2012 | 12.14 | 12.28 | 11.97 | 12.07 | 2,234,719 | +0.05(+0.40%) |
Apr 18, 2012 | 11.90 | 12.13 | 11.87 | 12.02 | 1,661,233 | +0.00(+0.00%) |
Apr 17, 2012 | 11.86 | 12.21 | 11.76 | 12.02 | 2,311,661 | +0.23(+1.93%) |
Apr 16, 2012 | 12.12 | 12.20 | 11.63 | 11.79 | 3,468,082 | -0.29(-2.44%) |
Apr 13, 2012 | 12.12 | 12.18 | 11.89 | 12.09 | 2,426,190 | -0.10(-0.86%) |
Apr 12, 2012 | 11.73 | 12.29 | 11.68 | 12.19 | 3,551,835 | +0.52(+4.48%) |
Apr 11, 2012 | 11.78 | 11.82 | 11.60 | 11.67 | 2,578,867 | -0.02(-0.16%) |
Apr 10, 2012 | 11.56 | 11.82 | 11.36 | 11.69 | 5,556,489 | +0.24(+2.07%) |
Apr 09, 2012 | 11.58 | 11.71 | 11.34 | 11.45 | 2,702,231 | -0.05(-0.41%) |
Apr 05, 2012 | 11.84 | 11.89 | 11.36 | 11.50 | 2,437,753 | -0.27(-2.26%) |
Apr 04, 2012 | 12.05 | 12.08 | 11.52 | 11.76 | 4,339,399 | -0.57(-4.62%) |
Apr 03, 2012 | 12.90 | 12.92 | 12.26 | 12.33 | 2,822,577 | -0.59(-4.56%) |
Apr 02, 2012 | 12.62 | 13.06 | 12.59 | 12.92 | 1,696,946 | +0.29(+2.33%) |
Mar 30, 2012 | 12.60 | 12.68 | 12.50 | 12.63 | 1,659,231 | +0.09(+0.68%) |
Mar 29, 2012 | 12.42 | 12.58 | 12.24 | 12.54 | 1,954,244 | +0.09(+0.69%) |
Mar 28, 2012 | 12.53 | 12.66 | 12.35 | 12.46 | 1,482,325 | -0.20(-1.58%) |
Mar 27, 2012 | 12.83 | 12.86 | 12.59 | 12.66 | 1,637,430 | -0.13(-1.04%) |
Mar 26, 2012 | 12.82 | 12.86 | 12.62 | 12.79 | 2,798,122 | +0.23(+1.82%) |
Mar 23, 2012 | 12.65 | 12.79 | 12.49 | 12.56 | 2,635,309 | +0.03(+0.23%) |
Mar 22, 2012 | 12.27 | 12.57 | 12.23 | 12.53 | 2,809,126 | -0.21(-1.64%) |
Mar 21, 2012 | 12.86 | 12.92 | 12.65 | 12.74 | 2,565,657 | +0.01(+0.07%) |
Mar 20, 2012 | 12.63 | 12.74 | 12.28 | 12.73 | 3,305,928 | +0.15(+1.21%) |
Mar 19, 2012 | 12.63 | 12.83 | 12.56 | 12.58 | 2,408,915 | -0.05(-0.38%) |
Mar 16, 2012 | 12.61 | 12.87 | 12.58 | 12.63 | 9,627,469 | -0.08(-0.60%) |
Mar 15, 2012 | 12.68 | 12.86 | 12.53 | 12.70 | 4,334,753 | +0.02(+0.15%) |
Mar 14, 2012 | 12.98 | 13.00 | 12.44 | 12.68 | 5,234,840 | -0.46(-3.47%) |
Mar 13, 2012 | 13.27 | 13.50 | 13.09 | 13.14 | 2,902,769 | -0.24(-1.78%) |
Mar 12, 2012 | 13.63 | 13.66 | 13.33 | 13.38 | 1,878,825 | -0.33(-2.43%) |
Mar 09, 2012 | 13.71 | 13.95 | 13.59 | 13.71 | 2,148,056 | -0.03(-0.21%) |
Mar 08, 2012 | 13.76 | 13.92 | 13.62 | 13.74 | 1,787,869 | +0.14(+1.05%) |
Mar 07, 2012 | 13.56 | 13.67 | 13.30 | 13.60 | 2,169,865 | +0.02(+0.14%) |
Mar 06, 2012 | 13.06 | 13.59 | 13.06 | 13.58 | 3,157,775 | +0.05(+0.35%) |
Mar 05, 2012 | 13.89 | 13.92 | 13.38 | 13.53 | 3,048,124 | -0.44(-3.13%) |
Mar 02, 2012 | 14.19 | 14.25 | 13.91 | 13.97 | 2,657,236 | -0.29(-2.07%) |