Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.614 | 8.831 | 8.467 | 8.806 | 5,824,970 | +0.21(+2.45%) |
May 30, 2012 | 8.857 | 8.869 | 8.570 | 8.595 | 3,585,339 | -0.34(-3.85%) |
May 29, 2012 | 8.895 | 9.074 | 8.812 | 8.940 | 3,525,468 | +0.24(+2.71%) |
May 25, 2012 | 8.716 | 8.774 | 8.659 | 8.704 | 2,930,228 | -0.04(-0.51%) |
May 24, 2012 | 8.946 | 8.978 | 8.614 | 8.748 | 2,804,922 | -0.20(-2.28%) |
May 23, 2012 | 8.850 | 8.952 | 8.533 | 8.952 | 4,513,698 | +0.01(+0.14%) |
May 22, 2012 | 9.125 | 9.150 | 8.869 | 8.940 | 4,364,022 | -0.14(-1.55%) |
May 21, 2012 | 8.748 | 9.106 | 8.748 | 9.080 | 3,100,263 | +0.33(+3.79%) |
May 18, 2012 | 8.882 | 9.016 | 8.735 | 8.748 | 3,307,910 | -0.08(-0.94%) |
May 17, 2012 | 9.125 | 9.182 | 8.818 | 8.831 | 4,498,105 | -0.30(-3.28%) |
May 16, 2012 | 9.284 | 9.501 | 9.093 | 9.131 | 4,055,703 | -0.13(-1.45%) |
May 15, 2012 | 9.763 | 9.776 | 9.240 | 9.265 | 5,303,546 | -0.56(-5.65%) |
May 14, 2012 | 10.16 | 10.16 | 9.779 | 9.820 | 4,406,593 | -0.45(-4.41%) |
May 11, 2012 | 10.67 | 10.78 | 10.22 | 10.27 | 5,128,903 | -0.46(-4.28%) |
May 10, 2012 | 10.79 | 10.94 | 10.68 | 10.73 | 3,083,145 | +0.00(+0.00%) |
May 09, 2012 | 10.75 | 10.86 | 10.56 | 10.73 | 3,465,536 | -0.15(-1.35%) |
May 08, 2012 | 11.01 | 11.05 | 10.70 | 10.88 | 4,248,048 | -0.29(-2.63%) |
May 07, 2012 | 11.18 | 11.24 | 11.03 | 11.17 | 2,922,954 | -0.08(-0.74%) |
May 04, 2012 | 11.45 | 11.50 | 11.22 | 11.26 | 3,554,323 | -0.34(-2.92%) |
May 03, 2012 | 11.93 | 11.96 | 11.55 | 11.59 | 2,066,075 | -0.36(-3.04%) |
May 02, 2012 | 12.16 | 12.21 | 11.85 | 11.96 | 3,008,786 | -0.21(-1.73%) |
May 01, 2012 | 11.84 | 12.21 | 11.75 | 12.17 | 3,984,232 | +0.37(+3.14%) |
Apr 30, 2012 | 11.65 | 11.82 | 11.53 | 11.80 | 2,555,888 | +0.13(+1.15%) |
Apr 27, 2012 | 11.75 | 11.75 | 11.54 | 11.66 | 2,192,454 | -0.01(-0.11%) |
Apr 26, 2012 | 11.44 | 11.73 | 11.38 | 11.68 | 2,490,515 | +0.24(+2.06%) |
Apr 25, 2012 | 11.33 | 11.48 | 11.13 | 11.44 | 3,284,019 | +0.19(+1.70%) |
Apr 24, 2012 | 11.35 | 11.40 | 11.23 | 11.25 | 3,033,901 | -0.13(-1.12%) |
Apr 23, 2012 | 11.36 | 11.49 | 11.22 | 11.38 | 2,859,864 | -0.14(-1.22%) |
Apr 20, 2012 | 11.59 | 11.68 | 11.46 | 11.52 | 2,377,783 | -0.03(-0.22%) |
Apr 19, 2012 | 11.49 | 11.73 | 11.37 | 11.54 | 3,510,945 | +0.04(+0.39%) |
Apr 18, 2012 | 11.69 | 11.69 | 11.49 | 11.50 | 3,242,072 | -0.28(-2.38%) |
Apr 17, 2012 | 11.87 | 12.03 | 11.74 | 11.78 | 2,437,922 | -0.04(-0.32%) |
Apr 16, 2012 | 11.96 | 12.03 | 11.70 | 11.82 | 3,163,663 | -0.15(-1.28%) |
Apr 13, 2012 | 12.28 | 12.32 | 11.95 | 11.97 | 2,957,094 | -0.37(-3.00%) |
Apr 12, 2012 | 12.22 | 12.40 | 12.19 | 12.34 | 2,824,430 | +0.16(+1.31%) |
Apr 11, 2012 | 12.37 | 12.50 | 12.15 | 12.18 | 3,394,348 | -0.15(-1.19%) |
Apr 10, 2012 | 12.57 | 12.63 | 12.16 | 12.33 | 5,332,374 | -0.33(-2.57%) |
Apr 09, 2012 | 12.88 | 12.92 | 12.57 | 12.65 | 4,705,587 | -0.56(-4.20%) |
Apr 05, 2012 | 13.27 | 13.37 | 13.00 | 13.21 | 3,922,909 | -0.23(-1.71%) |
Apr 04, 2012 | 13.97 | 14.01 | 13.38 | 13.44 | 7,672,215 | -0.67(-4.75%) |
Apr 03, 2012 | 14.52 | 14.54 | 14.10 | 14.11 | 2,573,998 | -0.37(-2.56%) |
Apr 02, 2012 | 14.23 | 14.54 | 14.23 | 14.48 | 1,679,751 | +0.17(+1.20%) |
Mar 30, 2012 | 14.38 | 14.45 | 14.25 | 14.31 | 1,926,806 | -0.03(-0.18%) |
Mar 29, 2012 | 14.44 | 14.45 | 14.17 | 14.33 | 2,241,392 | -0.15(-1.06%) |
Mar 28, 2012 | 14.66 | 14.76 | 14.39 | 14.48 | 1,880,127 | -0.24(-1.60%) |
Mar 27, 2012 | 14.81 | 14.81 | 14.70 | 14.72 | 1,133,033 | -0.09(-0.60%) |
Mar 26, 2012 | 14.86 | 14.91 | 14.73 | 14.81 | 1,101,982 | +0.10(+0.65%) |
Mar 23, 2012 | 14.55 | 14.76 | 14.50 | 14.71 | 1,223,714 | +0.16(+1.10%) |
Mar 22, 2012 | 14.71 | 14.74 | 14.46 | 14.55 | 2,609,007 | -0.27(-1.81%) |
Mar 21, 2012 | 14.89 | 14.89 | 14.76 | 14.82 | 1,396,328 | -0.01(-0.04%) |
Mar 20, 2012 | 14.83 | 15.13 | 14.78 | 14.83 | 2,034,919 | -0.30(-1.98%) |
Mar 19, 2012 | 15.17 | 15.21 | 14.98 | 15.13 | 1,466,909 | -0.03(-0.17%) |
Mar 16, 2012 | 15.01 | 15.17 | 14.97 | 15.15 | 1,403,906 | +0.16(+1.06%) |
Mar 15, 2012 | 14.86 | 15.05 | 14.75 | 15.00 | 1,191,531 | +0.17(+1.16%) |
Mar 14, 2012 | 15.03 | 15.12 | 14.77 | 14.82 | 1,584,553 | -0.23(-1.53%) |
Mar 13, 2012 | 14.91 | 15.06 | 14.84 | 15.05 | 1,374,140 | +0.15(+0.98%) |
Mar 12, 2012 | 15.22 | 15.25 | 14.87 | 14.91 | 2,426,381 | -0.22(-1.43%) |
Mar 09, 2012 | 14.90 | 15.15 | 14.87 | 15.12 | 1,744,254 | +0.22(+1.50%) |
Mar 08, 2012 | 14.82 | 14.92 | 14.76 | 14.90 | 1,269,944 | +0.18(+1.21%) |
Mar 07, 2012 | 14.91 | 14.91 | 14.66 | 14.72 | 2,187,560 | -0.18(-1.20%) |
Mar 06, 2012 | 15.07 | 15.17 | 14.77 | 14.90 | 3,160,475 | -0.33(-2.14%) |
Mar 05, 2012 | 15.37 | 15.38 | 15.15 | 15.22 | 2,213,091 | -0.15(-0.95%) |
Mar 02, 2012 | 15.57 | 15.57 | 15.34 | 15.37 | 1,486,660 | -0.19(-1.19%) |