Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.98 | 12.02 | 11.68 | 12.00 | 2,161,491 | +0.03(+0.24%) |
May 30, 2012 | 12.57 | 12.57 | 11.88 | 11.97 | 1,352,158 | -0.68(-5.37%) |
May 29, 2012 | 12.56 | 12.77 | 12.24 | 12.64 | 1,343,955 | +0.07(+0.52%) |
May 25, 2012 | 12.45 | 12.79 | 12.39 | 12.58 | 754,547 | +0.14(+1.11%) |
May 24, 2012 | 11.96 | 12.56 | 11.85 | 12.44 | 1,464,157 | +0.44(+3.65%) |
May 23, 2012 | 12.26 | 12.43 | 11.77 | 12.00 | 2,557,798 | -0.31(-2.55%) |
May 22, 2012 | 12.52 | 12.63 | 12.19 | 12.32 | 1,854,799 | -0.24(-1.92%) |
May 21, 2012 | 12.40 | 12.77 | 12.29 | 12.56 | 2,415,310 | +0.14(+1.12%) |
May 18, 2012 | 12.34 | 12.73 | 11.99 | 12.42 | 1,908,130 | +0.19(+1.55%) |
May 17, 2012 | 13.41 | 13.50 | 11.75 | 12.23 | 5,759,462 | -1.18(-8.77%) |
May 16, 2012 | 13.84 | 14.02 | 13.40 | 13.40 | 3,059,278 | -0.32(-2.34%) |
May 15, 2012 | 13.67 | 14.00 | 13.51 | 13.73 | 1,978,197 | -0.03(-0.21%) |
May 14, 2012 | 13.99 | 13.99 | 13.14 | 13.75 | 2,056,027 | +0.29(+2.17%) |
May 11, 2012 | 13.86 | 14.08 | 13.41 | 13.46 | 2,172,431 | -0.46(-3.30%) |
May 10, 2012 | 13.54 | 14.29 | 13.27 | 13.92 | 3,830,577 | +0.49(+3.64%) |
May 09, 2012 | 13.00 | 13.67 | 12.97 | 13.43 | 3,591,643 | +0.28(+2.11%) |
May 08, 2012 | 12.94 | 13.31 | 12.45 | 13.16 | 2,945,817 | +0.26(+1.98%) |
May 07, 2012 | 13.03 | 13.17 | 12.70 | 12.90 | 2,699,370 | -0.18(-1.34%) |
May 04, 2012 | 13.11 | 13.65 | 12.94 | 13.08 | 3,832,568 | -0.05(-0.39%) |
May 03, 2012 | 13.60 | 13.78 | 12.85 | 13.13 | 5,941,671 | -0.44(-3.23%) |
May 02, 2012 | 14.21 | 14.88 | 13.51 | 13.56 | 5,583,699 | -0.66(-4.67%) |
May 01, 2012 | 15.27 | 15.35 | 14.20 | 14.23 | 10,226,018 | -0.92(-6.07%) |
Apr 30, 2012 | 9.987 | 18.98 | 15.08 | 15.15 | 40,496,172 | +5.16(+51.68%) |
Apr 27, 2012 | 9.542 | 10.00 | 9.323 | 9.987 | 1,864,599 | +0.50(+5.23%) |
Apr 26, 2012 | 9.418 | 9.812 | 9.250 | 9.491 | 1,376,764 | +0.02(+0.23%) |
Apr 25, 2012 | 9.601 | 9.856 | 9.301 | 9.469 | 1,302,122 | -0.04(-0.46%) |
Apr 24, 2012 | 9.798 | 9.805 | 9.177 | 9.513 | 2,858,599 | -0.28(-2.83%) |
Apr 23, 2012 | 8.097 | 10.22 | 8.097 | 9.790 | 6,597,557 | +1.51(+18.25%) |
Apr 20, 2012 | 8.352 | 8.352 | 8.104 | 8.279 | 1,096,629 | +0.03(+0.35%) |
Apr 19, 2012 | 8.104 | 8.316 | 8.045 | 8.250 | 1,195,114 | +0.22(+2.73%) |
Apr 18, 2012 | 8.045 | 8.144 | 8.009 | 8.031 | 1,793,390 | -0.11(-1.35%) |
Apr 17, 2012 | 7.994 | 8.206 | 7.972 | 8.140 | 1,772,591 | +0.17(+2.11%) |
Apr 16, 2012 | 7.870 | 8.053 | 7.680 | 7.972 | 1,662,797 | +0.10(+1.30%) |
Apr 13, 2012 | 7.994 | 8.024 | 7.629 | 7.870 | 3,363,027 | -0.15(-1.82%) |
Apr 12, 2012 | 8.571 | 8.571 | 7.994 | 8.016 | 4,144,871 | -0.55(-6.39%) |
Apr 11, 2012 | 8.768 | 8.965 | 8.016 | 8.564 | 8,007,075 | -0.14(-1.59%) |
Apr 10, 2012 | 8.746 | 8.980 | 8.673 | 8.703 | 1,385,942 | -0.09(-1.00%) |
Apr 09, 2012 | 8.943 | 8.987 | 8.651 | 8.790 | 1,820,142 | -0.26(-2.82%) |
Apr 05, 2012 | 9.177 | 9.360 | 9.031 | 9.046 | 1,468,339 | -0.15(-1.59%) |
Apr 04, 2012 | 9.265 | 9.338 | 9.082 | 9.192 | 1,300,042 | -0.20(-2.18%) |
Apr 03, 2012 | 9.666 | 9.768 | 9.338 | 9.396 | 1,596,071 | -0.28(-2.87%) |
Apr 02, 2012 | 9.644 | 9.966 | 9.599 | 9.674 | 1,236,556 | +0.00(+0.00%) |
Mar 30, 2012 | 9.856 | 9.856 | 9.564 | 9.674 | 1,446,633 | -0.11(-1.12%) |
Mar 29, 2012 | 9.827 | 9.987 | 9.652 | 9.783 | 1,189,313 | -0.17(-1.69%) |
Mar 28, 2012 | 10.35 | 10.50 | 9.863 | 9.951 | 1,204,104 | -0.39(-3.81%) |
Mar 27, 2012 | 10.47 | 10.65 | 10.31 | 10.35 | 639,129 | -0.16(-1.53%) |
Mar 26, 2012 | 10.18 | 10.59 | 10.13 | 10.51 | 931,653 | +0.41(+4.05%) |
Mar 23, 2012 | 10.27 | 10.31 | 9.907 | 10.10 | 1,070,390 | -0.21(-2.05%) |
Mar 22, 2012 | 10.24 | 10.35 | 10.11 | 10.31 | 760,851 | -0.06(-0.56%) |
Mar 21, 2012 | 10.45 | 10.54 | 10.24 | 10.37 | 728,901 | -0.09(-0.84%) |
Mar 20, 2012 | 10.43 | 10.51 | 10.15 | 10.45 | 1,344,179 | +0.03(+0.28%) |
Mar 19, 2012 | 10.30 | 10.73 | 10.14 | 10.43 | 1,670,345 | +0.17(+1.64%) |
Mar 16, 2012 | 10.33 | 10.37 | 10.00 | 10.26 | 2,556,228 | -0.09(-0.92%) |
Mar 15, 2012 | 10.33 | 10.40 | 10.10 | 10.35 | 821,457 | +0.00(+0.00%) |
Mar 14, 2012 | 10.48 | 10.62 | 10.25 | 10.35 | 1,247,164 | -0.15(-1.39%) |
Mar 13, 2012 | 10.08 | 10.76 | 9.995 | 10.50 | 2,955,472 | +0.56(+5.66%) |
Mar 12, 2012 | 9.776 | 10.08 | 9.571 | 9.936 | 917,953 | +0.16(+1.64%) |
Mar 09, 2012 | 9.666 | 9.900 | 9.579 | 9.776 | 776,518 | +0.10(+1.06%) |
Mar 08, 2012 | 9.958 | 10.00 | 9.557 | 9.674 | 1,341,484 | -0.26(-2.65%) |
Mar 07, 2012 | 9.571 | 10.08 | 9.535 | 9.936 | 1,349,482 | +0.41(+4.29%) |
Mar 06, 2012 | 9.637 | 9.637 | 9.381 | 9.527 | 1,703,471 | -0.22(-2.25%) |
Mar 05, 2012 | 9.579 | 9.893 | 9.535 | 9.747 | 1,079,834 | +0.11(+1.14%) |
Mar 02, 2012 | 9.644 | 9.987 | 9.608 | 9.637 | 1,176,898 | -0.04(-0.38%) |