Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.961 | 8.965 | 8.719 | 8.846 | 2,874,357 | -0.09(-0.98%) |
May 30, 2012 | 9.068 | 9.076 | 8.886 | 8.933 | 2,147,493 | -0.22(-2.38%) |
May 29, 2012 | 9.092 | 9.175 | 9.005 | 9.151 | 2,286,061 | +0.20(+2.22%) |
May 25, 2012 | 8.921 | 8.993 | 8.858 | 8.953 | 2,346,438 | +0.03(+0.31%) |
May 24, 2012 | 9.080 | 9.080 | 8.854 | 8.925 | 2,243,213 | -0.10(-1.14%) |
May 23, 2012 | 8.759 | 9.056 | 8.695 | 9.028 | 2,178,453 | +0.18(+2.06%) |
May 22, 2012 | 8.822 | 8.965 | 8.782 | 8.846 | 2,454,999 | +0.10(+1.09%) |
May 21, 2012 | 8.620 | 8.786 | 8.576 | 8.751 | 3,254,491 | +0.17(+1.94%) |
May 18, 2012 | 8.929 | 8.933 | 8.552 | 8.584 | 4,716,131 | -0.30(-3.35%) |
May 17, 2012 | 9.017 | 9.032 | 8.842 | 8.882 | 4,351,549 | -0.10(-1.10%) |
May 16, 2012 | 8.913 | 9.116 | 8.913 | 8.981 | 4,220,906 | +0.12(+1.39%) |
May 15, 2012 | 8.878 | 8.985 | 8.810 | 8.858 | 2,705,711 | -0.07(-0.80%) |
May 14, 2012 | 8.834 | 8.957 | 8.751 | 8.929 | 2,270,787 | +0.01(+0.09%) |
May 11, 2012 | 8.929 | 9.187 | 8.907 | 8.921 | 2,587,628 | -0.07(-0.79%) |
May 10, 2012 | 9.235 | 9.270 | 8.965 | 8.993 | 3,333,719 | -0.17(-1.82%) |
May 09, 2012 | 9.072 | 9.207 | 9.036 | 9.159 | 3,541,292 | -0.11(-1.16%) |
May 08, 2012 | 9.104 | 9.266 | 8.897 | 9.266 | 3,799,285 | +0.07(+0.73%) |
May 07, 2012 | 8.973 | 9.243 | 8.894 | 9.199 | 4,980,918 | +0.19(+2.07%) |
May 04, 2012 | 8.909 | 9.088 | 8.838 | 9.013 | 4,651,031 | -0.00(-0.04%) |
May 03, 2012 | 9.048 | 9.124 | 8.957 | 9.017 | 4,469,317 | -0.06(-0.66%) |
May 02, 2012 | 8.798 | 9.108 | 8.743 | 9.076 | 4,133,773 | +0.19(+2.10%) |
May 01, 2012 | 8.755 | 9.009 | 8.731 | 8.890 | 4,408,411 | +0.17(+1.98%) |
Apr 30, 2012 | 8.854 | 8.866 | 8.628 | 8.717 | 2,471,110 | -0.17(-1.90%) |
Apr 27, 2012 | 8.862 | 8.953 | 8.757 | 8.886 | 3,930,772 | +0.06(+0.63%) |
Apr 26, 2012 | 8.537 | 8.850 | 8.533 | 8.830 | 5,488,445 | +0.27(+3.15%) |
Apr 25, 2012 | 8.382 | 8.572 | 8.346 | 8.560 | 5,974,874 | +0.27(+3.30%) |
Apr 24, 2012 | 8.330 | 8.410 | 8.207 | 8.287 | 4,937,555 | -0.03(-0.33%) |
Apr 23, 2012 | 8.330 | 8.370 | 8.259 | 8.314 | 7,460,355 | -0.11(-1.27%) |
Apr 20, 2012 | 8.560 | 8.628 | 8.394 | 8.421 | 11,182,578 | -0.05(-0.56%) |
Apr 19, 2012 | 9.437 | 9.596 | 8.449 | 8.469 | 30,722,402 | -1.61(-16.01%) |
Apr 18, 2012 | 9.976 | 10.14 | 9.877 | 10.08 | 3,360,511 | +0.03(+0.28%) |
Apr 17, 2012 | 9.984 | 10.14 | 9.853 | 10.06 | 3,163,223 | +0.17(+1.68%) |
Apr 16, 2012 | 9.842 | 9.969 | 9.750 | 9.889 | 3,177,706 | +0.12(+1.26%) |
Apr 13, 2012 | 9.711 | 9.846 | 9.584 | 9.766 | 3,646,030 | -0.01(-0.12%) |
Apr 12, 2012 | 9.544 | 9.832 | 9.544 | 9.778 | 1,840,511 | +0.24(+2.49%) |
Apr 11, 2012 | 9.604 | 9.643 | 9.433 | 9.540 | 2,855,263 | +0.05(+0.54%) |
Apr 10, 2012 | 9.691 | 9.782 | 9.473 | 9.489 | 3,625,192 | -0.23(-2.37%) |
Apr 09, 2012 | 9.516 | 9.746 | 9.481 | 9.719 | 3,701,326 | +0.02(+0.20%) |
Apr 05, 2012 | 9.584 | 9.723 | 9.580 | 9.699 | 3,021,703 | +0.06(+0.58%) |
Apr 04, 2012 | 9.826 | 9.826 | 9.619 | 9.643 | 3,709,363 | -0.24(-2.41%) |
Apr 03, 2012 | 9.969 | 10.08 | 9.798 | 9.881 | 4,058,265 | -0.03(-0.32%) |
Apr 02, 2012 | 9.645 | 9.980 | 9.645 | 9.913 | 3,143,867 | +0.24(+2.53%) |
Mar 30, 2012 | 9.751 | 9.787 | 9.570 | 9.668 | 4,681,721 | +0.02(+0.20%) |
Mar 29, 2012 | 9.605 | 9.763 | 9.546 | 9.649 | 2,342,234 | -0.04(-0.41%) |
Mar 28, 2012 | 9.795 | 9.838 | 9.585 | 9.688 | 2,859,468 | -0.09(-0.93%) |
Mar 27, 2012 | 9.830 | 9.881 | 9.767 | 9.779 | 1,714,172 | -0.06(-0.60%) |
Mar 26, 2012 | 9.783 | 9.846 | 9.696 | 9.838 | 2,533,253 | +0.15(+1.51%) |
Mar 23, 2012 | 9.759 | 9.767 | 9.558 | 9.692 | 2,206,272 | -0.02(-0.24%) |
Mar 22, 2012 | 9.826 | 9.862 | 9.668 | 9.716 | 3,372,284 | -0.19(-1.91%) |
Mar 21, 2012 | 9.952 | 10.04 | 9.885 | 9.905 | 2,466,164 | -0.03(-0.32%) |
Mar 20, 2012 | 9.960 | 9.984 | 9.834 | 9.937 | 4,769,386 | -0.14(-1.37%) |
Mar 19, 2012 | 10.06 | 10.09 | 9.933 | 10.07 | 2,896,511 | +0.01(+0.08%) |
Mar 16, 2012 | 10.09 | 10.13 | 9.952 | 10.07 | 6,055,811 | -0.02(-0.20%) |
Mar 15, 2012 | 9.960 | 10.11 | 9.901 | 10.09 | 3,369,190 | +0.16(+1.61%) |
Mar 14, 2012 | 9.909 | 9.984 | 9.850 | 9.927 | 3,197,338 | -0.02(-0.22%) |
Mar 13, 2012 | 9.810 | 9.964 | 9.708 | 9.949 | 3,309,009 | +0.19(+1.90%) |
Mar 12, 2012 | 9.708 | 9.826 | 9.625 | 9.763 | 4,215,177 | +0.05(+0.49%) |
Mar 09, 2012 | 9.526 | 9.759 | 9.526 | 9.716 | 7,364,640 | +0.19(+1.95%) |
Mar 08, 2012 | 9.357 | 9.593 | 9.329 | 9.530 | 5,948,917 | +0.26(+2.85%) |
Mar 07, 2012 | 9.254 | 9.384 | 9.236 | 9.266 | 8,093,802 | +0.01(+0.13%) |
Mar 06, 2012 | 9.459 | 9.542 | 9.164 | 9.254 | 8,142,676 | -0.36(-3.74%) |
Mar 05, 2012 | 9.609 | 9.728 | 9.487 | 9.613 | 6,170,877 | +0.04(+0.37%) |
Mar 02, 2012 | 9.633 | 9.874 | 9.570 | 9.578 | 8,650,500 | -0.01(-0.12%) |