Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.316 | 8.525 | 8.174 | 8.501 | 6,033,843 | +0.20(+2.45%) |
May 30, 2012 | 8.550 | 8.562 | 8.273 | 8.298 | 3,713,902 | -0.33(-3.85%) |
May 29, 2012 | 8.587 | 8.760 | 8.507 | 8.630 | 3,651,885 | +0.23(+2.71%) |
May 25, 2012 | 8.415 | 8.470 | 8.359 | 8.402 | 3,035,301 | -0.04(-0.51%) |
May 24, 2012 | 8.636 | 8.667 | 8.316 | 8.445 | 2,905,501 | -0.20(-2.28%) |
May 23, 2012 | 8.544 | 8.643 | 8.237 | 8.643 | 4,675,551 | +0.01(+0.14%) |
May 22, 2012 | 8.809 | 8.833 | 8.562 | 8.630 | 4,520,508 | -0.14(-1.55%) |
May 21, 2012 | 8.445 | 8.790 | 8.445 | 8.766 | 3,211,433 | +0.32(+3.79%) |
May 18, 2012 | 8.575 | 8.704 | 8.433 | 8.445 | 3,426,526 | -0.08(-0.94%) |
May 17, 2012 | 8.809 | 8.864 | 8.513 | 8.525 | 4,659,398 | -0.29(-3.28%) |
May 16, 2012 | 8.963 | 9.172 | 8.778 | 8.815 | 4,201,133 | -0.13(-1.45%) |
May 15, 2012 | 9.425 | 9.437 | 8.920 | 8.944 | 5,493,721 | -0.54(-5.65%) |
May 14, 2012 | 9.813 | 9.813 | 9.440 | 9.480 | 4,564,605 | -0.44(-4.41%) |
May 11, 2012 | 10.30 | 10.41 | 9.868 | 9.918 | 5,312,816 | -0.44(-4.28%) |
May 10, 2012 | 10.42 | 10.56 | 10.31 | 10.36 | 3,193,701 | +0.00(+0.00%) |
May 09, 2012 | 10.37 | 10.48 | 10.19 | 10.36 | 3,589,804 | -0.14(-1.35%) |
May 08, 2012 | 10.63 | 10.66 | 10.33 | 10.50 | 4,400,376 | -0.28(-2.63%) |
May 07, 2012 | 10.79 | 10.85 | 10.64 | 10.79 | 3,027,765 | -0.08(-0.74%) |
May 04, 2012 | 11.05 | 11.10 | 10.83 | 10.87 | 3,681,774 | -0.33(-2.92%) |
May 03, 2012 | 11.52 | 11.54 | 11.15 | 11.19 | 2,140,160 | -0.35(-3.04%) |
May 02, 2012 | 11.73 | 11.78 | 11.44 | 11.54 | 3,116,675 | -0.20(-1.73%) |
May 01, 2012 | 11.43 | 11.78 | 11.35 | 11.75 | 4,127,099 | +0.36(+3.14%) |
Apr 30, 2012 | 11.24 | 11.41 | 11.13 | 11.39 | 2,647,537 | +0.13(+1.15%) |
Apr 27, 2012 | 11.34 | 11.35 | 11.14 | 11.26 | 2,271,072 | -0.01(-0.11%) |
Apr 26, 2012 | 11.04 | 11.32 | 10.99 | 11.27 | 2,579,820 | +0.23(+2.06%) |
Apr 25, 2012 | 10.94 | 11.08 | 10.75 | 11.04 | 3,401,778 | +0.18(+1.70%) |
Apr 24, 2012 | 10.95 | 11.01 | 10.84 | 10.86 | 3,142,692 | -0.12(-1.12%) |
Apr 23, 2012 | 10.96 | 11.09 | 10.83 | 10.98 | 2,962,413 | -0.14(-1.22%) |
Apr 20, 2012 | 11.19 | 11.27 | 11.06 | 11.12 | 2,463,046 | -0.02(-0.22%) |
Apr 19, 2012 | 11.09 | 11.33 | 10.98 | 11.14 | 3,636,841 | +0.04(+0.39%) |
Apr 18, 2012 | 11.29 | 11.29 | 11.09 | 11.10 | 3,358,327 | -0.27(-2.38%) |
Apr 17, 2012 | 11.46 | 11.62 | 11.33 | 11.37 | 2,525,341 | -0.04(-0.32%) |
Apr 16, 2012 | 11.55 | 11.61 | 11.29 | 11.41 | 3,277,106 | -0.15(-1.28%) |
Apr 13, 2012 | 11.86 | 11.89 | 11.53 | 11.56 | 3,063,130 | -0.36(-3.00%) |
Apr 12, 2012 | 11.80 | 11.97 | 11.77 | 11.91 | 2,925,709 | +0.15(+1.31%) |
Apr 11, 2012 | 11.94 | 12.07 | 11.73 | 11.76 | 3,516,063 | -0.14(-1.19%) |
Apr 10, 2012 | 12.14 | 12.19 | 11.74 | 11.90 | 5,523,583 | -0.31(-2.57%) |
Apr 09, 2012 | 12.43 | 12.47 | 12.14 | 12.22 | 4,874,321 | -0.54(-4.20%) |
Apr 05, 2012 | 12.81 | 12.91 | 12.55 | 12.75 | 4,063,577 | -0.22(-1.71%) |
Apr 04, 2012 | 13.49 | 13.52 | 12.92 | 12.97 | 7,947,326 | -0.65(-4.75%) |
Apr 03, 2012 | 14.02 | 14.03 | 13.61 | 13.62 | 2,666,297 | -0.36(-2.56%) |
Apr 02, 2012 | 13.74 | 14.03 | 13.74 | 13.98 | 1,739,984 | +0.17(+1.20%) |
Mar 30, 2012 | 13.88 | 13.95 | 13.76 | 13.81 | 1,995,898 | -0.02(-0.18%) |
Mar 29, 2012 | 13.94 | 13.95 | 13.68 | 13.84 | 2,321,765 | -0.15(-1.06%) |
Mar 28, 2012 | 14.15 | 14.25 | 13.89 | 13.98 | 1,947,545 | -0.23(-1.60%) |
Mar 27, 2012 | 14.30 | 14.30 | 14.19 | 14.21 | 1,173,661 | -0.09(-0.60%) |
Mar 26, 2012 | 14.35 | 14.39 | 14.22 | 14.30 | 1,141,497 | +0.09(+0.65%) |
Mar 23, 2012 | 14.05 | 14.25 | 14.00 | 14.21 | 1,267,594 | +0.15(+1.10%) |
Mar 22, 2012 | 14.20 | 14.23 | 13.96 | 14.05 | 2,702,561 | -0.26(-1.81%) |
Mar 21, 2012 | 14.38 | 14.38 | 14.25 | 14.31 | 1,446,398 | -0.01(-0.04%) |
Mar 20, 2012 | 14.32 | 14.61 | 14.27 | 14.32 | 2,107,888 | -0.29(-1.98%) |
Mar 19, 2012 | 14.65 | 14.69 | 14.46 | 14.61 | 1,519,510 | -0.02(-0.17%) |
Mar 16, 2012 | 14.49 | 14.64 | 14.45 | 14.63 | 1,454,247 | +0.15(+1.06%) |
Mar 15, 2012 | 14.35 | 14.53 | 14.24 | 14.48 | 1,234,257 | +0.17(+1.16%) |
Mar 14, 2012 | 14.51 | 14.60 | 14.25 | 14.31 | 1,641,373 | -0.22(-1.53%) |
Mar 13, 2012 | 14.39 | 14.54 | 14.32 | 14.53 | 1,423,415 | +0.14(+0.98%) |
Mar 12, 2012 | 14.69 | 14.72 | 14.36 | 14.39 | 2,513,387 | -0.21(-1.44%) |
Mar 09, 2012 | 14.38 | 14.63 | 14.36 | 14.60 | 1,806,800 | +0.22(+1.50%) |
Mar 08, 2012 | 14.30 | 14.40 | 14.25 | 14.38 | 1,315,482 | +0.17(+1.21%) |
Mar 07, 2012 | 14.40 | 14.40 | 14.16 | 14.21 | 2,266,002 | -0.17(-1.20%) |
Mar 06, 2012 | 14.55 | 14.64 | 14.26 | 14.38 | 3,273,804 | -0.31(-2.14%) |
Mar 05, 2012 | 14.84 | 14.85 | 14.63 | 14.70 | 2,292,448 | -0.14(-0.95%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 1,539,969 | -0.18(-1.19%) |