Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.950 | 9.090 | 8.720 | 9.040 | 122,816 | +0.12(+1.35%) |
May 30, 2012 | 8.850 | 8.970 | 8.740 | 8.920 | 68,736 | -0.02(-0.22%) |
May 29, 2012 | 8.750 | 8.960 | 8.695 | 8.940 | 87,500 | +0.34(+3.95%) |
May 25, 2012 | 8.640 | 8.760 | 8.560 | 8.600 | 52,455 | -0.07(-0.81%) |
May 24, 2012 | 8.670 | 8.750 | 8.491 | 8.670 | 66,594 | -0.01(-0.12%) |
May 23, 2012 | 8.380 | 8.740 | 8.270 | 8.680 | 63,766 | +0.20(+2.36%) |
May 22, 2012 | 8.290 | 8.570 | 8.210 | 8.480 | 140,364 | +0.21(+2.54%) |
May 21, 2012 | 8.530 | 8.660 | 8.120 | 8.270 | 250,091 | -0.49(-5.59%) |
May 18, 2012 | 8.770 | 8.880 | 8.690 | 8.760 | 247,984 | -0.02(-0.23%) |
May 17, 2012 | 8.800 | 8.820 | 8.680 | 8.780 | 108,729 | -0.02(-0.23%) |
May 16, 2012 | 8.960 | 9.040 | 8.720 | 8.800 | 56,478 | -0.14(-1.57%) |
May 15, 2012 | 9.130 | 9.180 | 8.910 | 8.940 | 53,354 | -0.21(-2.30%) |
May 14, 2012 | 9.090 | 9.240 | 9.085 | 9.150 | 115,084 | -0.05(-0.54%) |
May 11, 2012 | 9.070 | 9.220 | 9.070 | 9.200 | 183,233 | +0.03(+0.33%) |
May 10, 2012 | 9.200 | 9.230 | 9.090 | 9.170 | 315,900 | +0.03(+0.33%) |
May 09, 2012 | 9.070 | 9.183 | 9.070 | 9.140 | 257,727 | +0.00(+0.00%) |
May 08, 2012 | 9.030 | 9.160 | 9.030 | 9.140 | 114,955 | +0.00(+0.00%) |
May 07, 2012 | 9.150 | 9.160 | 9.050 | 9.140 | 100,373 | -0.01(-0.11%) |
May 04, 2012 | 9.110 | 9.180 | 9.070 | 9.150 | 169,193 | -0.02(-0.22%) |
May 03, 2012 | 9.160 | 9.200 | 9.000 | 9.170 | 128,261 | -0.03(-0.33%) |
May 02, 2012 | 9.150 | 9.200 | 9.110 | 9.200 | 111,051 | -0.05(-0.54%) |
May 01, 2012 | 9.300 | 9.345 | 9.070 | 9.250 | 241,025 | -0.02(-0.22%) |
Apr 30, 2012 | 9.320 | 9.600 | 9.100 | 9.270 | 269,845 | -0.09(-0.96%) |
Apr 27, 2012 | 9.000 | 9.580 | 8.975 | 9.360 | 1,614,167 | -1.83(-16.35%) |
Apr 26, 2012 | 11.08 | 11.25 | 11.05 | 11.19 | 104,954 | +0.05(+0.45%) |
Apr 25, 2012 | 11.15 | 11.25 | 10.93 | 11.14 | 72,206 | +0.16(+1.46%) |
Apr 24, 2012 | 10.74 | 11.00 | 10.69 | 10.98 | 102,784 | +0.23(+2.14%) |
Apr 23, 2012 | 10.77 | 10.84 | 10.59 | 10.75 | 87,661 | -0.21(-1.92%) |
Apr 20, 2012 | 11.10 | 11.10 | 10.88 | 10.96 | 91,573 | +0.10(+0.92%) |
Apr 19, 2012 | 10.88 | 10.98 | 10.67 | 10.86 | 66,765 | -0.01(-0.09%) |
Apr 18, 2012 | 11.00 | 11.03 | 10.77 | 10.87 | 72,893 | -0.20(-1.81%) |
Apr 17, 2012 | 11.02 | 11.31 | 11.02 | 11.07 | 79,984 | +0.29(+2.69%) |
Apr 16, 2012 | 10.69 | 11.00 | 10.61 | 10.78 | 73,857 | +0.11(+1.03%) |
Apr 13, 2012 | 10.69 | 10.72 | 10.42 | 10.67 | 78,948 | -0.04(-0.37%) |
Apr 12, 2012 | 10.43 | 10.76 | 10.40 | 10.71 | 66,207 | +0.25(+2.39%) |
Apr 11, 2012 | 10.26 | 10.53 | 10.23 | 10.46 | 90,234 | +0.28(+2.75%) |
Apr 10, 2012 | 10.56 | 10.68 | 10.17 | 10.18 | 98,282 | -0.41(-3.87%) |
Apr 09, 2012 | 10.61 | 10.73 | 10.51 | 10.59 | 71,942 | -0.22(-2.04%) |
Apr 05, 2012 | 10.75 | 11.01 | 10.75 | 10.81 | 57,376 | -0.01(-0.09%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.73 | 10.82 | 73,294 | -0.19(-1.73%) |
Apr 03, 2012 | 11.39 | 11.39 | 10.82 | 11.01 | 91,572 | -0.39(-3.42%) |
Apr 02, 2012 | 10.90 | 11.46 | 10.62 | 11.40 | 155,466 | +0.41(+3.73%) |
Mar 30, 2012 | 11.12 | 11.30 | 10.86 | 10.99 | 101,954 | -0.04(-0.36%) |
Mar 29, 2012 | 10.90 | 11.08 | 10.84 | 11.03 | 37,820 | +0.03(+0.27%) |
Mar 28, 2012 | 11.00 | 11.05 | 10.87 | 11.00 | 137,392 | +0.00(+0.00%) |
Mar 27, 2012 | 11.01 | 11.10 | 10.86 | 11.00 | 172,926 | -0.01(-0.09%) |
Mar 26, 2012 | 11.18 | 11.33 | 11.00 | 11.01 | 103,349 | -0.08(-0.72%) |
Mar 23, 2012 | 11.06 | 11.14 | 10.86 | 11.09 | 45,804 | +0.02(+0.18%) |
Mar 22, 2012 | 10.84 | 11.12 | 10.84 | 11.07 | 56,267 | +0.18(+1.65%) |
Mar 21, 2012 | 11.07 | 11.13 | 10.86 | 10.89 | 85,247 | -0.16(-1.45%) |
Mar 20, 2012 | 11.00 | 11.17 | 10.84 | 11.05 | 54,286 | +0.02(+0.18%) |
Mar 19, 2012 | 10.70 | 11.14 | 10.62 | 11.03 | 69,535 | +0.33(+3.08%) |
Mar 16, 2012 | 10.75 | 10.89 | 10.69 | 10.70 | 103,180 | -0.01(-0.09%) |
Mar 15, 2012 | 10.62 | 10.71 | 10.33 | 10.71 | 89,911 | +0.12(+1.13%) |
Mar 14, 2012 | 10.81 | 10.99 | 10.54 | 10.59 | 53,286 | -0.24(-2.22%) |
Mar 13, 2012 | 10.72 | 10.94 | 10.58 | 10.83 | 69,511 | +0.22(+2.07%) |
Mar 12, 2012 | 10.65 | 10.68 | 10.44 | 10.61 | 39,302 | -0.07(-0.66%) |
Mar 09, 2012 | 10.10 | 10.72 | 10.10 | 10.68 | 87,253 | +0.58(+5.74%) |
Mar 08, 2012 | 10.34 | 10.49 | 9.980 | 10.10 | 133,006 | -0.21(-2.04%) |
Mar 07, 2012 | 10.11 | 10.37 | 10.03 | 10.31 | 122,106 | +0.27(+2.69%) |
Mar 06, 2012 | 10.00 | 10.20 | 9.965 | 10.04 | 216,258 | -0.09(-0.89%) |
Mar 05, 2012 | 10.45 | 10.45 | 10.08 | 10.13 | 95,474 | -0.29(-2.78%) |
Mar 02, 2012 | 10.93 | 11.00 | 10.26 | 10.42 | 125,129 | -0.49(-4.49%) |