Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.964 | 9.000 | 8.609 | 8.691 | 1,265,206 | -0.29(-3.27%) |
May 30, 2012 | 9.191 | 9.211 | 8.887 | 8.985 | 1,445,339 | -0.29(-3.16%) |
May 29, 2012 | 9.237 | 9.299 | 8.918 | 9.278 | 1,536,996 | +0.30(+3.33%) |
May 25, 2012 | 9.180 | 9.196 | 8.841 | 8.980 | 1,763,948 | -0.19(-2.02%) |
May 24, 2012 | 9.304 | 9.402 | 8.980 | 9.165 | 1,189,299 | -0.10(-1.11%) |
May 23, 2012 | 8.990 | 9.340 | 8.882 | 9.268 | 1,220,632 | +0.12(+1.29%) |
May 22, 2012 | 9.325 | 9.412 | 9.041 | 9.150 | 1,462,906 | -0.12(-1.33%) |
May 21, 2012 | 8.691 | 9.417 | 8.671 | 9.273 | 2,040,394 | +0.58(+6.69%) |
May 18, 2012 | 8.949 | 9.108 | 8.496 | 8.691 | 2,521,454 | -0.10(-1.17%) |
May 17, 2012 | 9.608 | 9.608 | 8.743 | 8.794 | 3,106,564 | -0.79(-8.27%) |
May 16, 2012 | 9.927 | 10.11 | 9.551 | 9.587 | 2,647,165 | -0.30(-3.02%) |
May 15, 2012 | 9.999 | 10.25 | 9.793 | 9.886 | 2,694,768 | -0.11(-1.13%) |
May 14, 2012 | 10.39 | 10.54 | 9.999 | 9.999 | 1,973,388 | -0.55(-5.18%) |
May 11, 2012 | 10.45 | 10.66 | 10.39 | 10.54 | 1,844,307 | +0.08(+0.79%) |
May 10, 2012 | 10.56 | 10.78 | 10.41 | 10.46 | 2,330,692 | +0.08(+0.79%) |
May 09, 2012 | 11.99 | 12.04 | 10.33 | 10.38 | 5,071,476 | -1.39(-11.81%) |
May 08, 2012 | 11.68 | 11.81 | 11.38 | 11.77 | 1,281,626 | -0.06(-0.52%) |
May 07, 2012 | 11.84 | 12.04 | 11.81 | 11.83 | 970,511 | -0.11(-0.95%) |
May 04, 2012 | 11.99 | 12.08 | 11.70 | 11.95 | 1,756,941 | -0.20(-1.61%) |
May 03, 2012 | 12.15 | 12.22 | 12.05 | 12.14 | 1,206,318 | -0.06(-0.46%) |
May 02, 2012 | 12.23 | 12.24 | 11.89 | 12.20 | 1,378,757 | -0.16(-1.33%) |
May 01, 2012 | 12.20 | 12.56 | 12.01 | 12.36 | 1,317,556 | +0.14(+1.14%) |
Apr 30, 2012 | 12.20 | 12.56 | 12.07 | 12.22 | 1,551,234 | -0.01(-0.04%) |
Apr 27, 2012 | 12.30 | 12.34 | 11.98 | 12.23 | 797,594 | +0.01(+0.08%) |
Apr 26, 2012 | 11.74 | 12.36 | 11.68 | 12.22 | 1,691,866 | +0.48(+4.12%) |
Apr 25, 2012 | 11.45 | 11.81 | 11.40 | 11.73 | 1,643,036 | +0.43(+3.83%) |
Apr 24, 2012 | 11.47 | 11.55 | 11.29 | 11.30 | 1,379,093 | -0.18(-1.57%) |
Apr 23, 2012 | 11.50 | 11.51 | 11.24 | 11.48 | 820,683 | -0.26(-2.19%) |
Apr 20, 2012 | 11.73 | 11.77 | 11.53 | 11.74 | 732,699 | +0.12(+1.06%) |
Apr 19, 2012 | 11.59 | 11.96 | 11.48 | 11.62 | 1,214,724 | +0.07(+0.58%) |
Apr 18, 2012 | 11.59 | 11.71 | 11.36 | 11.55 | 685,312 | -0.16(-1.36%) |
Apr 17, 2012 | 11.58 | 11.81 | 11.55 | 11.71 | 847,992 | +0.22(+1.93%) |
Apr 16, 2012 | 11.82 | 11.83 | 11.46 | 11.49 | 1,478,705 | -0.25(-2.11%) |
Apr 13, 2012 | 11.84 | 11.88 | 11.69 | 11.73 | 723,992 | -0.16(-1.38%) |
Apr 12, 2012 | 11.34 | 11.91 | 11.33 | 11.90 | 1,007,945 | +0.62(+5.48%) |
Apr 11, 2012 | 11.23 | 11.42 | 11.23 | 11.28 | 1,225,971 | +0.20(+1.77%) |
Apr 10, 2012 | 11.37 | 11.55 | 10.93 | 11.09 | 1,466,060 | -0.33(-2.93%) |
Apr 09, 2012 | 11.59 | 11.62 | 11.31 | 11.42 | 1,671,949 | -0.48(-4.02%) |
Apr 05, 2012 | 12.10 | 12.21 | 11.84 | 11.90 | 930,031 | -0.22(-1.83%) |
Apr 04, 2012 | 12.39 | 12.46 | 11.93 | 12.12 | 2,189,186 | -0.38(-3.01%) |
Apr 03, 2012 | 12.64 | 12.80 | 12.39 | 12.50 | 1,396,217 | -0.13(-1.02%) |
Apr 02, 2012 | 12.85 | 12.93 | 12.56 | 12.63 | 2,128,732 | -0.22(-1.68%) |
Mar 30, 2012 | 12.73 | 12.85 | 12.62 | 12.84 | 1,438,871 | +0.26(+2.09%) |
Mar 29, 2012 | 12.40 | 12.65 | 12.35 | 12.58 | 632,504 | +0.07(+0.53%) |
Mar 28, 2012 | 12.75 | 12.83 | 12.31 | 12.51 | 806,208 | -0.21(-1.66%) |
Mar 27, 2012 | 12.60 | 12.82 | 12.58 | 12.72 | 745,193 | +0.20(+1.60%) |
Mar 26, 2012 | 12.57 | 12.70 | 12.41 | 12.52 | 766,665 | +0.12(+0.95%) |
Mar 23, 2012 | 12.10 | 12.54 | 12.07 | 12.40 | 1,059,138 | +0.30(+2.51%) |
Mar 22, 2012 | 12.23 | 12.46 | 12.00 | 12.10 | 593,305 | -0.31(-2.53%) |
Mar 21, 2012 | 12.30 | 12.46 | 12.16 | 12.41 | 782,964 | +0.07(+0.58%) |
Mar 20, 2012 | 12.33 | 12.41 | 12.20 | 12.34 | 844,121 | -0.13(-1.07%) |
Mar 19, 2012 | 12.55 | 12.65 | 12.43 | 12.48 | 674,218 | -0.13(-1.02%) |
Mar 16, 2012 | 12.53 | 12.66 | 12.42 | 12.60 | 1,013,828 | +0.10(+0.78%) |
Mar 15, 2012 | 12.61 | 12.70 | 12.32 | 12.51 | 1,609,563 | -0.10(-0.82%) |
Mar 14, 2012 | 13.08 | 13.14 | 12.46 | 12.61 | 1,516,855 | -0.46(-3.51%) |
Mar 13, 2012 | 12.72 | 13.13 | 12.65 | 13.07 | 1,521,746 | +0.42(+3.34%) |
Mar 12, 2012 | 13.07 | 13.09 | 12.59 | 12.65 | 1,018,098 | -0.41(-3.12%) |
Mar 09, 2012 | 12.76 | 13.16 | 12.56 | 13.05 | 2,363,723 | +0.29(+2.30%) |
Mar 08, 2012 | 12.43 | 12.77 | 12.32 | 12.76 | 2,012,670 | +0.47(+3.86%) |
Mar 07, 2012 | 12.15 | 12.61 | 12.09 | 12.29 | 1,660,395 | +0.26(+2.14%) |
Mar 06, 2012 | 12.49 | 12.94 | 11.50 | 12.03 | 6,982,163 | -0.09(-0.72%) |
Mar 05, 2012 | 12.20 | 12.20 | 11.56 | 12.12 | 1,823,718 | +0.03(+0.25%) |
Mar 02, 2012 | 11.96 | 12.38 | 11.93 | 12.08 | 1,389,172 | +0.06(+0.51%) |