Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.560 | 8.644 | 8.450 | 8.563 | 164,055 | +0.04(+0.47%) |
May 30, 2012 | 8.695 | 8.695 | 8.505 | 8.523 | 109,160 | -0.31(-3.51%) |
May 29, 2012 | 8.848 | 8.961 | 8.757 | 8.834 | 80,981 | +0.08(+0.96%) |
May 25, 2012 | 8.578 | 8.823 | 8.487 | 8.750 | 169,721 | +0.17(+2.00%) |
May 24, 2012 | 8.625 | 8.655 | 8.385 | 8.578 | 78,211 | -0.07(-0.76%) |
May 23, 2012 | 8.465 | 8.673 | 8.355 | 8.644 | 145,475 | +0.08(+0.89%) |
May 22, 2012 | 8.947 | 9.009 | 8.490 | 8.567 | 205,395 | -0.40(-4.44%) |
May 21, 2012 | 8.801 | 9.049 | 8.698 | 8.965 | 129,019 | +0.19(+2.16%) |
May 18, 2012 | 8.830 | 8.874 | 8.669 | 8.775 | 172,770 | -0.07(-0.83%) |
May 17, 2012 | 8.954 | 9.031 | 8.845 | 8.848 | 117,979 | -0.11(-1.26%) |
May 16, 2012 | 9.184 | 9.224 | 8.950 | 8.961 | 135,303 | -0.19(-2.11%) |
May 15, 2012 | 9.016 | 9.301 | 9.016 | 9.155 | 148,259 | +0.13(+1.42%) |
May 14, 2012 | 8.896 | 9.089 | 8.896 | 9.027 | 203,362 | -0.01(-0.16%) |
May 11, 2012 | 9.129 | 9.213 | 8.972 | 9.042 | 143,418 | -0.18(-1.98%) |
May 10, 2012 | 9.283 | 9.330 | 9.177 | 9.224 | 178,131 | +0.01(+0.16%) |
May 09, 2012 | 9.067 | 9.308 | 9.031 | 9.210 | 218,745 | -0.02(-0.24%) |
May 08, 2012 | 9.053 | 9.297 | 9.053 | 9.231 | 236,097 | +0.09(+1.04%) |
May 07, 2012 | 8.965 | 9.213 | 8.899 | 9.137 | 202,354 | +0.16(+1.83%) |
May 04, 2012 | 9.213 | 9.359 | 8.950 | 8.972 | 234,544 | -0.32(-3.46%) |
May 03, 2012 | 9.516 | 9.516 | 9.147 | 9.293 | 190,771 | -0.22(-2.26%) |
May 02, 2012 | 9.348 | 9.553 | 9.073 | 9.509 | 249,387 | +0.00(+0.00%) |
May 01, 2012 | 10.13 | 10.30 | 9.454 | 9.509 | 422,976 | -1.02(-9.71%) |
Apr 30, 2012 | 10.79 | 10.79 | 10.45 | 10.53 | 141,065 | -0.30(-2.76%) |
Apr 27, 2012 | 10.64 | 10.86 | 10.47 | 10.83 | 88,534 | +0.21(+1.96%) |
Apr 26, 2012 | 10.47 | 10.67 | 10.47 | 10.62 | 67,620 | +0.10(+0.94%) |
Apr 25, 2012 | 10.45 | 10.67 | 10.43 | 10.52 | 97,232 | +0.25(+2.45%) |
Apr 24, 2012 | 10.11 | 10.35 | 10.11 | 10.27 | 120,554 | +0.13(+1.26%) |
Apr 23, 2012 | 10.15 | 10.21 | 9.951 | 10.14 | 183,473 | -0.23(-2.22%) |
Apr 20, 2012 | 10.40 | 10.56 | 10.34 | 10.37 | 142,955 | +0.14(+1.32%) |
Apr 19, 2012 | 10.47 | 10.53 | 10.17 | 10.24 | 100,769 | -0.22(-2.06%) |
Apr 18, 2012 | 10.63 | 10.68 | 10.41 | 10.45 | 74,263 | -0.29(-2.68%) |
Apr 17, 2012 | 10.72 | 10.88 | 10.71 | 10.74 | 119,206 | +0.17(+1.59%) |
Apr 16, 2012 | 10.47 | 10.68 | 10.30 | 10.57 | 101,506 | +0.19(+1.86%) |
Apr 13, 2012 | 10.59 | 10.59 | 10.32 | 10.38 | 135,068 | -0.31(-2.87%) |
Apr 12, 2012 | 10.47 | 10.78 | 10.47 | 10.69 | 137,605 | +0.22(+2.13%) |
Apr 11, 2012 | 10.40 | 10.48 | 10.29 | 10.47 | 152,248 | +0.19(+1.81%) |
Apr 10, 2012 | 10.49 | 10.56 | 10.23 | 10.28 | 151,744 | -0.24(-2.32%) |
Apr 09, 2012 | 10.65 | 10.68 | 10.43 | 10.52 | 124,748 | -0.31(-2.86%) |
Apr 05, 2012 | 10.71 | 10.86 | 10.70 | 10.83 | 127,148 | +0.11(+0.99%) |
Apr 04, 2012 | 10.96 | 10.96 | 10.68 | 10.73 | 125,937 | -0.35(-3.16%) |
Apr 03, 2012 | 11.27 | 11.29 | 11.02 | 11.08 | 122,956 | -0.22(-1.97%) |
Apr 02, 2012 | 11.00 | 11.31 | 10.87 | 11.30 | 184,489 | +0.30(+2.75%) |
Mar 30, 2012 | 11.31 | 11.31 | 11.00 | 11.00 | 134,133 | -0.19(-1.72%) |
Mar 29, 2012 | 10.98 | 11.25 | 10.96 | 11.19 | 114,575 | +0.07(+0.59%) |
Mar 28, 2012 | 11.05 | 11.13 | 10.86 | 11.13 | 136,386 | +0.08(+0.69%) |
Mar 27, 2012 | 11.32 | 11.32 | 11.02 | 11.05 | 135,790 | -0.28(-2.50%) |
Mar 26, 2012 | 11.13 | 11.39 | 11.07 | 11.33 | 132,030 | +0.34(+3.08%) |
Mar 23, 2012 | 10.72 | 11.02 | 10.57 | 11.00 | 115,430 | +0.27(+2.51%) |
Mar 22, 2012 | 10.64 | 10.79 | 10.64 | 10.73 | 86,945 | -0.06(-0.54%) |
Mar 21, 2012 | 10.91 | 10.92 | 10.77 | 10.78 | 87,872 | -0.02(-0.20%) |
Mar 20, 2012 | 10.93 | 10.98 | 10.68 | 10.81 | 112,132 | -0.26(-2.37%) |
Mar 19, 2012 | 10.93 | 11.34 | 10.92 | 11.07 | 109,114 | +0.13(+1.20%) |
Mar 16, 2012 | 11.25 | 11.40 | 10.84 | 10.94 | 288,233 | -0.24(-2.18%) |
Mar 15, 2012 | 10.89 | 11.21 | 10.89 | 11.18 | 183,909 | +0.32(+2.95%) |
Mar 14, 2012 | 11.04 | 11.12 | 10.74 | 10.86 | 125,756 | -0.16(-1.49%) |
Mar 13, 2012 | 10.69 | 11.02 | 10.64 | 11.02 | 202,145 | +0.49(+4.63%) |
Mar 12, 2012 | 10.52 | 10.57 | 10.32 | 10.54 | 87,415 | +0.05(+0.45%) |
Mar 09, 2012 | 10.30 | 10.66 | 10.30 | 10.49 | 115,350 | +0.16(+1.55%) |
Mar 08, 2012 | 10.27 | 10.33 | 10.05 | 10.33 | 64,691 | +0.18(+1.76%) |
Mar 07, 2012 | 10.03 | 10.16 | 9.984 | 10.15 | 80,992 | +0.19(+1.90%) |
Mar 06, 2012 | 10.05 | 10.21 | 9.918 | 9.962 | 127,130 | -0.24(-2.39%) |
Mar 05, 2012 | 10.10 | 10.29 | 10.07 | 10.21 | 100,654 | +0.09(+0.90%) |
Mar 02, 2012 | 10.41 | 10.47 | 9.908 | 10.12 | 227,100 | -0.28(-2.66%) |