Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.26 | 13.26 | 12.61 | 12.76 | 376,204 | -0.50(-3.77%) |
May 30, 2012 | 13.30 | 13.67 | 12.38 | 13.26 | 233,514 | +0.05(+0.38%) |
May 29, 2012 | 12.07 | 13.35 | 12.07 | 13.21 | 144,462 | +1.21(+10.08%) |
May 25, 2012 | 12.01 | 12.20 | 11.76 | 12.00 | 93,855 | +0.11(+0.93%) |
May 24, 2012 | 11.55 | 12.06 | 11.49 | 11.89 | 90,656 | +0.39(+3.39%) |
May 23, 2012 | 11.80 | 11.98 | 11.40 | 11.50 | 88,212 | -0.29(-2.46%) |
May 22, 2012 | 11.65 | 12.80 | 11.65 | 11.79 | 145,863 | +0.29(+2.52%) |
May 21, 2012 | 11.08 | 11.75 | 11.08 | 11.50 | 150,353 | +0.29(+2.59%) |
May 18, 2012 | 11.20 | 11.33 | 11.12 | 11.21 | 69,257 | +0.01(+0.09%) |
May 17, 2012 | 11.33 | 11.43 | 11.00 | 11.20 | 114,299 | -0.08(-0.71%) |
May 16, 2012 | 11.24 | 11.59 | 11.24 | 11.28 | 134,365 | +0.10(+0.89%) |
May 15, 2012 | 11.27 | 11.55 | 11.11 | 11.18 | 80,157 | -0.09(-0.80%) |
May 14, 2012 | 10.72 | 11.50 | 10.63 | 11.27 | 65,667 | +0.49(+4.55%) |
May 11, 2012 | 10.52 | 10.96 | 10.52 | 10.78 | 62,592 | +0.13(+1.22%) |
May 10, 2012 | 10.68 | 10.95 | 10.40 | 10.65 | 55,867 | +0.08(+0.76%) |
May 09, 2012 | 10.64 | 10.99 | 10.50 | 10.57 | 54,579 | -0.07(-0.66%) |
May 08, 2012 | 11.04 | 11.42 | 10.62 | 10.64 | 46,469 | -0.43(-3.88%) |
May 07, 2012 | 10.44 | 11.41 | 10.44 | 11.07 | 29,745 | +0.57(+5.43%) |
May 04, 2012 | 11.06 | 11.06 | 10.50 | 10.50 | 16,853 | -0.55(-4.98%) |
May 03, 2012 | 11.25 | 11.39 | 11.02 | 11.05 | 15,698 | -0.24(-2.13%) |
May 02, 2012 | 11.04 | 11.54 | 11.04 | 11.29 | 13,372 | +0.19(+1.71%) |
May 01, 2012 | 11.74 | 11.78 | 11.10 | 11.10 | 27,980 | -0.54(-4.64%) |
Apr 30, 2012 | 11.42 | 11.75 | 11.17 | 11.64 | 38,715 | +0.30(+2.65%) |
Apr 27, 2012 | 11.46 | 11.87 | 11.24 | 11.34 | 47,203 | -0.06(-0.53%) |
Apr 26, 2012 | 11.39 | 11.60 | 11.17 | 11.40 | 18,870 | +0.00(+0.00%) |
Apr 25, 2012 | 11.60 | 11.60 | 11.20 | 11.40 | 35,682 | -0.13(-1.13%) |
Apr 24, 2012 | 11.53 | 11.53 | 11.40 | 11.53 | 47,080 | +0.11(+0.96%) |
Apr 23, 2012 | 11.26 | 11.50 | 11.26 | 11.42 | 26,078 | +0.02(+0.18%) |
Apr 20, 2012 | 11.29 | 11.40 | 11.00 | 11.40 | 20,705 | +0.40(+3.64%) |
Apr 19, 2012 | 11.22 | 11.72 | 11.00 | 11.00 | 47,537 | -0.16(-1.43%) |
Apr 18, 2012 | 11.40 | 11.75 | 11.16 | 11.16 | 21,310 | -0.21(-1.85%) |
Apr 17, 2012 | 11.70 | 12.00 | 11.21 | 11.37 | 144,926 | -0.44(-3.73%) |
Apr 16, 2012 | 11.04 | 12.37 | 10.95 | 11.81 | 101,818 | +0.82(+7.46%) |
Apr 13, 2012 | 11.03 | 11.83 | 10.58 | 10.99 | 44,701 | +0.31(+2.90%) |
Apr 12, 2012 | 9.890 | 10.80 | 9.890 | 10.68 | 92,020 | +0.74(+7.44%) |
Apr 11, 2012 | 8.925 | 9.980 | 8.925 | 9.940 | 27,923 | +1.18(+13.47%) |
Apr 10, 2012 | 9.290 | 9.430 | 8.750 | 8.760 | 42,305 | -0.50(-5.40%) |
Apr 09, 2012 | 9.070 | 9.430 | 9.070 | 9.260 | 14,642 | +0.03(+0.33%) |
Apr 05, 2012 | 9.710 | 9.710 | 9.070 | 9.230 | 86,152 | -0.26(-2.74%) |
Apr 04, 2012 | 9.020 | 9.850 | 9.020 | 9.490 | 18,437 | +0.49(+5.44%) |
Apr 03, 2012 | 9.450 | 9.600 | 9.000 | 9.000 | 29,283 | -0.51(-5.36%) |
Apr 02, 2012 | 9.160 | 9.540 | 9.090 | 9.510 | 38,821 | +0.36(+3.93%) |
Mar 30, 2012 | 9.160 | 10.49 | 9.050 | 9.150 | 181,677 | +0.02(+0.22%) |
Mar 29, 2012 | 9.450 | 9.550 | 9.000 | 9.130 | 22,794 | +0.10(+1.11%) |
Mar 28, 2012 | 9.610 | 9.897 | 9.000 | 9.030 | 36,438 | -0.42(-4.44%) |
Mar 27, 2012 | 10.09 | 10.09 | 9.280 | 9.450 | 36,219 | -0.62(-6.16%) |
Mar 26, 2012 | 9.930 | 10.23 | 9.540 | 10.07 | 18,742 | +0.22(+2.23%) |
Mar 23, 2012 | 10.08 | 10.85 | 9.282 | 9.850 | 45,827 | -0.32(-3.15%) |
Mar 22, 2012 | 9.320 | 10.18 | 9.320 | 10.17 | 18,486 | +0.85(+9.12%) |
Mar 21, 2012 | 9.510 | 9.600 | 9.250 | 9.320 | 10,030 | -0.19(-2.00%) |
Mar 20, 2012 | 9.580 | 9.710 | 9.440 | 9.510 | 17,026 | -0.19(-1.96%) |
Mar 19, 2012 | 9.520 | 9.700 | 9.440 | 9.700 | 37,181 | +0.23(+2.43%) |
Mar 16, 2012 | 9.620 | 9.750 | 9.350 | 9.470 | 42,958 | -0.13(-1.35%) |
Mar 15, 2012 | 9.740 | 9.740 | 9.310 | 9.600 | 23,034 | -0.03(-0.31%) |
Mar 14, 2012 | 9.720 | 9.730 | 9.370 | 9.630 | 16,349 | -0.06(-0.62%) |
Mar 13, 2012 | 9.660 | 9.829 | 9.400 | 9.690 | 22,442 | +0.07(+0.73%) |
Mar 12, 2012 | 9.130 | 9.990 | 9.130 | 9.620 | 21,425 | +0.52(+5.71%) |
Mar 09, 2012 | 9.300 | 9.500 | 8.970 | 9.100 | 26,199 | -0.07(-0.76%) |
Mar 08, 2012 | 9.130 | 9.570 | 8.760 | 9.170 | 41,672 | -0.08(-0.86%) |
Mar 07, 2012 | 8.380 | 9.250 | 8.380 | 9.250 | 20,361 | +0.93(+11.18%) |
Mar 06, 2012 | 8.990 | 9.600 | 8.320 | 8.320 | 74,655 | -0.74(-8.17%) |
Mar 05, 2012 | 8.680 | 9.430 | 8.680 | 9.060 | 31,423 | +0.38(+4.38%) |
Mar 02, 2012 | 8.640 | 8.950 | 8.620 | 8.680 | 19,957 | +0.06(+0.70%) |