Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.766 | 8.963 | 8.703 | 8.837 | 2,323,418 | +0.09(+1.02%) |
May 30, 2012 | 8.515 | 8.828 | 8.407 | 8.748 | 2,295,396 | +0.06(+0.72%) |
May 29, 2012 | 8.828 | 8.927 | 8.631 | 8.685 | 1,498,155 | -0.10(-1.12%) |
May 25, 2012 | 8.721 | 8.873 | 8.703 | 8.784 | 1,490,345 | +0.03(+0.31%) |
May 24, 2012 | 8.766 | 8.909 | 8.595 | 8.757 | 3,150,186 | +0.06(+0.72%) |
May 23, 2012 | 8.282 | 8.694 | 8.085 | 8.694 | 2,497,424 | +0.25(+2.97%) |
May 22, 2012 | 8.479 | 8.676 | 8.353 | 8.443 | 2,166,916 | -0.07(-0.84%) |
May 21, 2012 | 8.228 | 8.524 | 8.210 | 8.515 | 1,051,043 | +0.32(+3.94%) |
May 18, 2012 | 8.264 | 8.353 | 8.111 | 8.192 | 2,039,944 | +0.13(+1.56%) |
May 17, 2012 | 7.977 | 8.201 | 7.941 | 8.067 | 2,558,737 | +0.23(+2.97%) |
May 16, 2012 | 7.789 | 8.022 | 7.744 | 7.834 | 1,874,853 | +0.04(+0.46%) |
May 15, 2012 | 8.040 | 8.120 | 7.762 | 7.798 | 2,177,741 | -0.24(-3.01%) |
May 14, 2012 | 8.219 | 8.273 | 8.004 | 8.040 | 2,510,182 | -0.42(-4.98%) |
May 11, 2012 | 8.452 | 8.631 | 8.425 | 8.461 | 921,696 | -0.07(-0.84%) |
May 10, 2012 | 8.640 | 8.757 | 8.443 | 8.533 | 1,512,841 | +0.04(+0.42%) |
May 09, 2012 | 8.040 | 8.640 | 7.995 | 8.497 | 3,663,858 | +0.29(+3.49%) |
May 08, 2012 | 8.273 | 8.291 | 8.053 | 8.210 | 3,199,327 | -0.23(-2.76%) |
May 07, 2012 | 8.497 | 8.595 | 8.344 | 8.443 | 1,556,049 | -0.09(-1.05%) |
May 04, 2012 | 8.344 | 8.595 | 8.291 | 8.533 | 2,467,210 | +0.24(+2.92%) |
May 03, 2012 | 8.479 | 8.506 | 8.183 | 8.291 | 1,511,639 | -0.28(-3.24%) |
May 02, 2012 | 8.676 | 8.712 | 8.524 | 8.569 | 983,251 | -0.18(-2.05%) |
May 01, 2012 | 8.703 | 8.820 | 8.622 | 8.748 | 1,010,160 | +0.05(+0.62%) |
Apr 30, 2012 | 8.730 | 8.784 | 8.613 | 8.694 | 1,084,658 | -0.14(-1.62%) |
Apr 27, 2012 | 8.811 | 8.900 | 8.748 | 8.837 | 1,175,751 | +0.10(+1.13%) |
Apr 26, 2012 | 8.793 | 8.873 | 8.667 | 8.739 | 1,283,178 | +0.00(+0.00%) |
Apr 25, 2012 | 8.542 | 8.775 | 8.443 | 8.739 | 2,166,770 | +0.35(+4.17%) |
Apr 24, 2012 | 8.488 | 8.515 | 8.318 | 8.389 | 1,371,299 | -0.04(-0.43%) |
Apr 23, 2012 | 8.336 | 8.443 | 8.273 | 8.425 | 1,563,209 | -0.07(-0.84%) |
Apr 20, 2012 | 8.569 | 8.622 | 8.468 | 8.497 | 1,062,836 | -0.02(-0.21%) |
Apr 19, 2012 | 8.631 | 8.730 | 8.488 | 8.515 | 1,959,630 | -0.14(-1.66%) |
Apr 18, 2012 | 8.586 | 8.667 | 8.560 | 8.658 | 1,932,084 | -0.07(-0.82%) |
Apr 17, 2012 | 8.784 | 8.900 | 8.604 | 8.730 | 2,743,484 | +0.10(+1.14%) |
Apr 16, 2012 | 8.685 | 8.784 | 8.515 | 8.631 | 2,967,055 | -0.14(-1.63%) |
Apr 13, 2012 | 9.017 | 9.017 | 8.676 | 8.775 | 3,589,901 | -0.45(-4.86%) |
Apr 12, 2012 | 9.026 | 9.304 | 8.981 | 9.223 | 3,103,036 | +0.22(+2.49%) |
Apr 11, 2012 | 9.133 | 9.160 | 8.963 | 8.999 | 2,653,768 | -0.09(-0.99%) |
Apr 10, 2012 | 9.044 | 9.169 | 8.873 | 9.088 | 2,671,959 | -0.10(-1.07%) |
Apr 09, 2012 | 9.133 | 9.537 | 9.124 | 9.187 | 1,076,419 | +0.03(+0.29%) |
Apr 05, 2012 | 9.259 | 9.348 | 9.115 | 9.160 | 1,343,957 | +0.00(+0.00%) |
Apr 04, 2012 | 9.259 | 9.312 | 9.035 | 9.160 | 2,381,497 | -0.50(-5.19%) |
Apr 03, 2012 | 9.832 | 9.877 | 9.546 | 9.662 | 1,870,468 | -0.23(-2.36%) |
Apr 02, 2012 | 9.761 | 9.985 | 9.662 | 9.895 | 1,463,842 | +0.10(+1.01%) |
Mar 30, 2012 | 9.743 | 9.805 | 9.626 | 9.796 | 1,721,171 | +0.09(+0.92%) |
Mar 29, 2012 | 9.492 | 9.716 | 9.483 | 9.707 | 1,677,636 | +0.12(+1.21%) |
Mar 28, 2012 | 9.841 | 9.886 | 9.572 | 9.590 | 2,939,366 | -0.44(-4.38%) |
Mar 27, 2012 | 10.13 | 10.13 | 9.994 | 10.03 | 2,066,771 | -0.07(-0.71%) |
Mar 26, 2012 | 10.06 | 10.12 | 9.904 | 10.10 | 2,174,264 | +0.27(+2.73%) |
Mar 23, 2012 | 9.787 | 9.949 | 9.734 | 9.832 | 2,329,424 | +0.09(+0.92%) |
Mar 22, 2012 | 9.707 | 9.770 | 9.635 | 9.743 | 1,356,543 | -0.07(-0.73%) |
Mar 21, 2012 | 9.859 | 9.949 | 9.770 | 9.814 | 1,767,626 | -0.05(-0.54%) |
Mar 20, 2012 | 9.635 | 9.904 | 9.528 | 9.868 | 1,843,927 | +0.05(+0.55%) |
Mar 19, 2012 | 9.779 | 9.931 | 9.734 | 9.814 | 2,454,424 | +0.05(+0.55%) |
Mar 16, 2012 | 9.967 | 9.985 | 9.716 | 9.761 | 11,646,701 | -0.26(-2.59%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.859 | 10.02 | 3,949,200 | +0.09(+0.90%) |
Mar 14, 2012 | 10.29 | 10.37 | 9.868 | 9.931 | 5,641,489 | -0.58(-5.54%) |
Mar 13, 2012 | 10.50 | 10.63 | 10.44 | 10.51 | 1,519,588 | -0.05(-0.51%) |
Mar 12, 2012 | 10.63 | 10.64 | 10.49 | 10.57 | 1,888,625 | -0.10(-0.92%) |
Mar 09, 2012 | 10.66 | 10.83 | 10.50 | 10.67 | 1,859,228 | -0.02(-0.17%) |
Mar 08, 2012 | 10.76 | 10.77 | 10.50 | 10.68 | 1,180,971 | +0.06(+0.59%) |
Mar 07, 2012 | 10.68 | 10.71 | 10.46 | 10.62 | 1,551,256 | +0.16(+1.57%) |
Mar 06, 2012 | 10.59 | 10.61 | 10.28 | 10.46 | 2,311,689 | -0.34(-3.14%) |
Mar 05, 2012 | 10.89 | 10.97 | 10.70 | 10.80 | 2,353,839 | -0.25(-2.26%) |
Mar 02, 2012 | 11.17 | 11.18 | 10.92 | 11.05 | 1,721,872 | -0.37(-3.28%) |