Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.189 | 9.312 | 9.107 | 9.148 | 7,410,106 | -0.05(-0.55%) |
May 30, 2012 | 9.226 | 9.252 | 9.132 | 9.199 | 3,231,993 | -0.13(-1.44%) |
May 29, 2012 | 9.189 | 9.372 | 9.114 | 9.334 | 4,451,392 | +0.22(+2.46%) |
May 25, 2012 | 9.144 | 9.235 | 9.071 | 9.110 | 2,863,155 | -0.02(-0.18%) |
May 24, 2012 | 9.252 | 9.338 | 9.085 | 9.126 | 4,342,616 | -0.10(-1.08%) |
May 23, 2012 | 9.156 | 9.254 | 9.075 | 9.226 | 3,304,414 | +0.01(+0.15%) |
May 22, 2012 | 9.175 | 9.378 | 9.124 | 9.211 | 6,536,030 | +0.08(+0.89%) |
May 21, 2012 | 8.967 | 9.161 | 8.757 | 9.130 | 9,104,576 | +0.15(+1.66%) |
May 18, 2012 | 9.266 | 9.293 | 8.947 | 8.981 | 5,852,765 | -0.24(-2.65%) |
May 17, 2012 | 9.647 | 9.708 | 9.197 | 9.226 | 4,714,090 | -0.44(-4.59%) |
May 16, 2012 | 9.808 | 9.908 | 9.649 | 9.670 | 4,091,084 | -0.10(-1.00%) |
May 15, 2012 | 9.751 | 9.866 | 9.695 | 9.767 | 3,976,557 | +0.07(+0.71%) |
May 14, 2012 | 9.835 | 9.841 | 9.688 | 9.698 | 2,437,556 | -0.18(-1.85%) |
May 11, 2012 | 9.902 | 10.01 | 9.841 | 9.881 | 2,561,264 | -0.02(-0.23%) |
May 10, 2012 | 9.985 | 10.05 | 9.892 | 9.904 | 3,652,241 | -0.05(-0.53%) |
May 09, 2012 | 9.825 | 10.04 | 9.753 | 9.957 | 5,912,622 | +0.02(+0.20%) |
May 08, 2012 | 9.886 | 10.00 | 9.733 | 9.936 | 5,143,376 | -0.04(-0.41%) |
May 07, 2012 | 9.936 | 10.11 | 9.936 | 9.977 | 6,501,656 | -0.08(-0.79%) |
May 04, 2012 | 10.19 | 10.28 | 10.05 | 10.06 | 4,723,651 | -0.20(-1.92%) |
May 03, 2012 | 10.43 | 10.51 | 10.13 | 10.25 | 10,563,836 | +0.02(+0.22%) |
May 02, 2012 | 10.16 | 10.72 | 9.426 | 10.23 | 25,767,048 | +0.33(+3.32%) |
May 01, 2012 | 9.751 | 10.06 | 9.751 | 9.902 | 8,526,478 | +0.12(+1.23%) |
Apr 30, 2012 | 9.900 | 10.01 | 9.770 | 9.782 | 6,680,864 | -0.18(-1.85%) |
Apr 27, 2012 | 9.534 | 9.985 | 9.516 | 9.967 | 9,743,545 | +0.47(+4.90%) |
Apr 26, 2012 | 9.508 | 9.646 | 9.469 | 9.502 | 4,928,505 | -0.04(-0.40%) |
Apr 25, 2012 | 9.337 | 9.544 | 9.337 | 9.540 | 4,216,023 | +0.29(+3.14%) |
Apr 24, 2012 | 9.392 | 9.418 | 9.221 | 9.250 | 5,254,498 | -0.12(-1.26%) |
Apr 23, 2012 | 9.548 | 9.607 | 9.244 | 9.367 | 9,501,247 | -0.27(-2.78%) |
Apr 20, 2012 | 9.790 | 9.798 | 9.617 | 9.636 | 7,804,225 | -0.14(-1.47%) |
Apr 19, 2012 | 9.991 | 10.03 | 9.711 | 9.780 | 5,471,692 | -0.18(-1.80%) |
Apr 18, 2012 | 9.924 | 9.985 | 9.871 | 9.959 | 3,749,955 | -0.01(-0.12%) |
Apr 17, 2012 | 10.08 | 10.15 | 9.936 | 9.971 | 4,389,994 | -0.02(-0.16%) |
Apr 16, 2012 | 10.04 | 10.08 | 9.910 | 9.987 | 3,495,159 | -0.05(-0.49%) |
Apr 13, 2012 | 9.928 | 10.07 | 9.908 | 10.04 | 4,106,909 | +0.07(+0.71%) |
Apr 12, 2012 | 9.818 | 9.979 | 9.816 | 9.965 | 12,648,529 | +0.15(+1.57%) |
Apr 11, 2012 | 9.764 | 9.879 | 9.743 | 9.810 | 2,849,606 | +0.14(+1.43%) |
Apr 10, 2012 | 9.886 | 10.01 | 9.672 | 9.672 | 4,221,694 | -0.18(-1.81%) |
Apr 09, 2012 | 9.780 | 9.944 | 9.717 | 9.851 | 3,907,199 | -0.07(-0.74%) |
Apr 05, 2012 | 9.820 | 9.959 | 9.820 | 9.924 | 2,679,593 | +0.11(+1.12%) |
Apr 04, 2012 | 9.900 | 9.932 | 9.711 | 9.814 | 5,436,842 | -0.16(-1.65%) |
Apr 03, 2012 | 10.00 | 10.08 | 9.969 | 9.979 | 4,459,335 | -0.07(-0.71%) |
Apr 02, 2012 | 9.971 | 10.11 | 9.853 | 10.05 | 6,732,524 | +0.08(+0.77%) |
Mar 30, 2012 | 9.946 | 10.08 | 9.917 | 9.973 | 4,239,680 | +0.04(+0.41%) |
Mar 29, 2012 | 9.914 | 9.967 | 9.843 | 9.932 | 3,993,607 | -0.02(-0.18%) |
Mar 28, 2012 | 10.03 | 10.09 | 9.853 | 9.951 | 9,365,833 | -0.27(-2.68%) |
Mar 27, 2012 | 10.28 | 10.37 | 10.20 | 10.22 | 4,374,691 | -0.07(-0.67%) |
Mar 26, 2012 | 10.12 | 10.34 | 10.08 | 10.29 | 4,966,658 | +0.26(+2.57%) |
Mar 23, 2012 | 9.963 | 10.06 | 9.841 | 10.04 | 7,506,344 | +0.06(+0.61%) |
Mar 22, 2012 | 10.01 | 10.12 | 9.928 | 9.975 | 3,793,257 | -0.08(-0.83%) |
Mar 21, 2012 | 10.02 | 10.12 | 10.02 | 10.06 | 3,613,010 | +0.03(+0.34%) |
Mar 20, 2012 | 10.07 | 10.12 | 9.973 | 10.02 | 3,348,359 | -0.13(-1.30%) |
Mar 19, 2012 | 10.15 | 10.24 | 10.09 | 10.16 | 6,107,277 | +0.05(+0.52%) |
Mar 16, 2012 | 9.979 | 10.24 | 9.959 | 10.10 | 6,041,401 | +0.18(+1.86%) |
Mar 15, 2012 | 9.965 | 10.09 | 9.867 | 9.918 | 4,792,722 | -0.06(-0.57%) |
Mar 14, 2012 | 9.971 | 10.08 | 9.911 | 9.975 | 3,108,345 | -0.05(-0.49%) |
Mar 13, 2012 | 9.839 | 10.03 | 9.820 | 10.02 | 3,077,507 | +0.22(+2.28%) |
Mar 12, 2012 | 9.881 | 9.910 | 9.737 | 9.800 | 3,090,359 | -0.08(-0.84%) |
Mar 09, 2012 | 9.760 | 9.893 | 9.760 | 9.883 | 4,270,666 | +0.12(+1.27%) |
Mar 08, 2012 | 9.642 | 9.776 | 9.623 | 9.760 | 4,710,720 | +0.24(+2.50%) |
Mar 07, 2012 | 9.414 | 9.530 | 9.376 | 9.522 | 3,399,153 | +0.11(+1.12%) |
Mar 06, 2012 | 9.345 | 9.439 | 9.268 | 9.416 | 4,419,607 | +0.00(+0.02%) |
Mar 05, 2012 | 9.473 | 9.520 | 9.402 | 9.414 | 3,752,770 | -0.10(-1.05%) |
Mar 02, 2012 | 9.524 | 9.678 | 9.473 | 9.514 | 3,716,532 | -0.08(-0.83%) |