Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,869 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,163 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,370 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.335 | 9.358 | 1,137,279 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,747 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,561 | +0.04(+0.42%) |
May 22, 2012 | 9.626 | 9.816 | 9.584 | 9.716 | 7,495,180 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.572 | 7,908,918 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,135 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,242 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,177 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,553 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,291 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.456 | 9.116 | 9.358 | 2,800,255 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,340 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.129 | 9.301 | 4,052,362 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,653 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,237 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,341 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.791 | 3,833,115 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.863 | 9.644 | 9.832 | 2,819,101 | +0.03(+0.33%) |
May 01, 2012 | 9.875 | 9.875 | 9.773 | 9.800 | 4,120,095 | -0.06(-0.60%) |
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.858 | 3,774,946 | +0.05(+0.53%) |
Apr 27, 2012 | 9.760 | 9.870 | 9.760 | 9.806 | 3,768,760 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,980 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,696 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,310,007 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.443 | 9.587 | 4,485,136 | +0.02(+0.20%) |
Apr 20, 2012 | 9.538 | 9.729 | 9.538 | 9.568 | 2,351,996 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.595 | 4,813,814 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.353 | 9.756 | 4,791,677 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,510 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,338 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.201 | 9.313 | 2,878,243 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,734 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,078 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,144 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.438 | 1,444,285 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.456 | 2,142,612 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,730 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,911 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.809 | 9.425 | 9.791 | 4,414,277 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,973 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,573 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.706 | 3,986,318 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.711 | 5,931,263 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,809 | +0.03(+0.35%) |
Mar 23, 2012 | 9.639 | 9.806 | 9.537 | 9.759 | 4,126,752 | +0.22(+2.30%) |
Mar 22, 2012 | 9.505 | 9.685 | 9.360 | 9.540 | 5,566,272 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.572 | 9.350 | 9.497 | 6,594,328 | +0.30(+3.21%) |
Mar 20, 2012 | 9.170 | 9.237 | 9.005 | 9.201 | 5,533,776 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.286 | 8.945 | 9.273 | 5,799,634 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,447 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,272 | -0.10(-1.08%) |
Mar 14, 2012 | 8.987 | 8.987 | 8.780 | 8.924 | 3,211,259 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,170 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,737 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,331 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.531 | 3,405,322 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,213 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,621 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.683 | 8.417 | 8.428 | 1,754,210 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,181 | +0.00(+0.02%) |