Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.842 | 9.900 | 9.840 | 9.900 | 5,875 | +0.09(+0.92%) |
May 30, 2012 | 9.790 | 9.870 | 9.790 | 9.810 | 1,095 | -0.22(-2.17%) |
May 29, 2012 | 10.07 | 10.07 | 9.900 | 10.03 | 4,921 | -0.23(-2.27%) |
May 25, 2012 | 10.09 | 10.26 | 10.09 | 10.26 | 2,300 | -0.87(-7.82%) |
May 24, 2012 | 11.05 | 11.13 | 11.05 | 11.13 | 376 | +0.10(+0.91%) |
May 23, 2012 | 10.95 | 11.03 | 10.86 | 11.03 | 500 | -0.27(-2.41%) |
May 22, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 390 | +0.02(+0.18%) |
May 21, 2012 | 11.14 | 11.33 | 11.14 | 11.28 | 2,298 | +0.19(+1.71%) |
May 18, 2012 | 11.10 | 11.10 | 11.09 | 11.09 | 785 | +0.12(+1.09%) |
May 17, 2012 | 11.03 | 11.03 | 10.97 | 10.97 | 724 | -0.38(-3.33%) |
May 16, 2012 | 11.35 | 11.35 | 11.35 | 11.35 | 500 | +0.03(+0.27%) |
May 15, 2012 | 11.32 | 11.32 | 11.32 | 11.32 | 180,000 | +0.08(+0.71%) |
May 14, 2012 | 11.24 | 11.24 | 11.24 | 11.24 | 1,000 | -0.27(-2.35%) |
May 11, 2012 | 11.55 | 11.55 | 11.51 | 11.51 | 5,071 | +0.16(+1.41%) |
May 09, 2012 | 11.35 | 11.35 | 11.35 | 0 | +0.30(+2.71%) | |
May 07, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | -0.20(-1.78%) |
May 04, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 80,000 | +0.14(+1.26%) |
May 03, 2012 | 11.09 | 11.11 | 11.09 | 11.11 | 700 | -0.08(-0.71%) |
Apr 26, 2012 | 11.19 | 11.19 | 11.19 | 0 | -0.11(-0.97%) | |
Apr 25, 2012 | 11.27 | 11.30 | 11.27 | 11.30 | 1,942 | -0.05(-0.44%) |
Apr 24, 2012 | 11.24 | 11.35 | 11.24 | 11.35 | 72,300 | +0.24(+2.16%) |
Apr 23, 2012 | 11.06 | 11.13 | 11.06 | 11.11 | 1,452 | -0.23(-2.03%) |
Apr 20, 2012 | 11.30 | 11.34 | 11.30 | 11.34 | 10,750 | -0.19(-1.65%) |
Apr 17, 2012 | 11.53 | 11.53 | 11.53 | 0 | +0.28(+2.49%) | |
Apr 13, 2012 | 11.25 | 11.25 | 11.25 | 0 | -0.34(-2.93%) | |
Apr 12, 2012 | 11.59 | 11.59 | 11.59 | 11.59 | 261 | +0.30(+2.66%) |
Apr 09, 2012 | 11.29 | 11.29 | 11.29 | 0 | -0.26(-2.25%) | |
Apr 05, 2012 | 11.55 | 11.55 | 11.55 | 11.55 | 160 | -0.01(-0.09%) |
Apr 04, 2012 | 11.56 | 11.56 | 11.56 | 11.56 | 452 | -0.53(-4.34%) |
Apr 03, 2012 | 12.09 | 12.09 | 12.09 | 12.09 | 675 | -0.09(-0.78%) |
Mar 30, 2012 | 12.18 | 12.18 | 12.18 | 0 | +0.18(+1.50%) | |
Mar 29, 2012 | 12.04 | 12.00 | 12.00 | 12.00 | 100,000 | -0.30(-2.44%) |
Mar 26, 2012 | 12.30 | 12.30 | 12.30 | 0 | +0.57(+4.86%) | |
Mar 22, 2012 | 11.73 | 11.73 | 11.73 | 0 | +0.07(+0.56%) | |
Mar 21, 2012 | 12.01 | 12.01 | 11.66 | 11.66 | 309 | -0.42(-3.44%) |
Mar 20, 2012 | 11.96 | 12.08 | 11.96 | 12.08 | 105,635 | +0.34(+2.90%) |
Mar 19, 2012 | 11.90 | 11.90 | 11.74 | 11.74 | 3,865 | +0.10(+0.86%) |
Mar 16, 2012 | 11.62 | 11.64 | 11.62 | 11.64 | 1,110 | +0.05(+0.43%) |
Mar 15, 2012 | 11.59 | 11.59 | 11.59 | 11.59 | 175 | +0.09(+0.78%) |
Mar 14, 2012 | 11.55 | 11.55 | 11.50 | 11.50 | 350 | +0.01(+0.09%) |
Mar 13, 2012 | 11.49 | 11.49 | 11.49 | 11.49 | 2,425 | +0.00(+0.00%) |
Mar 12, 2012 | 11.49 | 11.49 | 11.49 | 11.49 | 871 | +0.01(+0.09%) |
Mar 09, 2012 | 11.50 | 11.50 | 11.48 | 11.48 | 3,000 | -0.02(-0.17%) |
Mar 08, 2012 | 11.45 | 11.50 | 11.43 | 11.50 | 10,100 | +0.30(+2.68%) |
Mar 07, 2012 | 11.13 | 11.20 | 11.13 | 11.20 | 1,550 | -0.24(-2.10%) |
Mar 05, 2012 | 11.44 | 11.44 | 11.44 | 0 | -0.01(-0.09%) | |
Mar 02, 2012 | 11.57 | 11.57 | 11.45 | 11.45 | 1,400 | -0.16(-1.38%) |