Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.651 | 9.769 | 9.381 | 9.498 | 712,724 | -0.10(-1.03%) |
May 30, 2012 | 9.706 | 9.850 | 9.570 | 9.597 | 476,344 | -0.23(-2.39%) |
May 29, 2012 | 9.895 | 9.999 | 9.733 | 9.832 | 366,772 | +0.06(+0.65%) |
May 25, 2012 | 9.706 | 9.850 | 9.615 | 9.769 | 346,956 | +0.05(+0.46%) |
May 24, 2012 | 10.00 | 10.04 | 9.579 | 9.724 | 467,833 | -0.28(-2.80%) |
May 23, 2012 | 9.796 | 10.00 | 9.769 | 10.00 | 467,720 | +0.05(+0.54%) |
May 22, 2012 | 10.00 | 10.08 | 9.850 | 9.949 | 429,646 | -0.07(-0.72%) |
May 21, 2012 | 9.796 | 10.09 | 9.633 | 10.02 | 625,231 | +0.24(+2.49%) |
May 18, 2012 | 9.931 | 10.05 | 9.724 | 9.778 | 679,491 | -0.15(-1.55%) |
May 17, 2012 | 10.36 | 10.37 | 9.922 | 9.931 | 599,784 | -0.43(-4.18%) |
May 16, 2012 | 10.53 | 10.65 | 10.35 | 10.36 | 673,096 | -0.14(-1.37%) |
May 15, 2012 | 10.66 | 10.79 | 10.45 | 10.51 | 871,553 | -0.14(-1.27%) |
May 14, 2012 | 10.49 | 10.82 | 10.41 | 10.64 | 755,996 | -0.02(-0.17%) |
May 11, 2012 | 10.56 | 10.85 | 10.54 | 10.66 | 547,847 | -0.02(-0.17%) |
May 10, 2012 | 10.71 | 10.76 | 10.53 | 10.68 | 687,898 | +0.12(+1.11%) |
May 09, 2012 | 10.49 | 10.72 | 10.41 | 10.56 | 994,283 | -0.11(-1.01%) |
May 08, 2012 | 10.69 | 10.78 | 10.43 | 10.67 | 1,098,861 | -0.14(-1.25%) |
May 07, 2012 | 10.87 | 11.00 | 10.71 | 10.81 | 1,178,705 | -0.14(-1.24%) |
May 04, 2012 | 11.09 | 11.20 | 10.91 | 10.94 | 863,944 | -0.24(-2.18%) |
May 03, 2012 | 11.63 | 11.66 | 11.11 | 11.19 | 1,201,805 | -0.42(-3.66%) |
May 02, 2012 | 11.67 | 11.69 | 11.43 | 11.61 | 1,592,167 | -0.12(-1.00%) |
May 01, 2012 | 12.03 | 12.36 | 11.34 | 11.73 | 3,204,004 | -0.10(-0.84%) |
Apr 30, 2012 | 11.94 | 12.00 | 11.80 | 11.83 | 964,702 | -0.13(-1.06%) |
Apr 27, 2012 | 11.72 | 12.09 | 11.58 | 11.95 | 1,134,104 | +0.34(+2.95%) |
Apr 26, 2012 | 11.52 | 11.79 | 11.47 | 11.61 | 1,422,117 | +0.12(+1.02%) |
Apr 25, 2012 | 11.23 | 11.51 | 11.09 | 11.49 | 948,942 | +0.44(+4.00%) |
Apr 24, 2012 | 11.02 | 11.24 | 10.97 | 11.05 | 658,675 | +0.02(+0.16%) |
Apr 23, 2012 | 10.85 | 11.07 | 10.66 | 11.03 | 989,497 | -0.05(-0.41%) |
Apr 20, 2012 | 11.46 | 11.46 | 11.02 | 11.08 | 561,500 | -0.24(-2.15%) |
Apr 19, 2012 | 11.39 | 11.60 | 11.17 | 11.32 | 638,228 | -0.09(-0.79%) |
Apr 18, 2012 | 11.32 | 11.48 | 11.22 | 11.41 | 668,724 | -0.02(-0.16%) |
Apr 17, 2012 | 11.30 | 11.52 | 11.12 | 11.43 | 657,569 | +0.22(+1.93%) |
Apr 16, 2012 | 11.14 | 11.29 | 10.95 | 11.21 | 600,144 | +0.13(+1.14%) |
Apr 13, 2012 | 11.25 | 11.25 | 11.03 | 11.09 | 602,738 | -0.17(-1.52%) |
Apr 12, 2012 | 11.07 | 11.38 | 10.99 | 11.26 | 662,734 | +0.22(+1.96%) |
Apr 11, 2012 | 11.07 | 11.09 | 10.94 | 11.04 | 987,475 | +0.12(+1.07%) |
Apr 10, 2012 | 11.03 | 11.14 | 10.87 | 10.92 | 1,268,244 | -0.14(-1.31%) |
Apr 09, 2012 | 11.00 | 11.13 | 10.86 | 11.07 | 573,274 | -0.14(-1.29%) |
Apr 05, 2012 | 10.96 | 11.24 | 10.96 | 11.21 | 676,148 | +0.14(+1.30%) |
Apr 04, 2012 | 11.04 | 11.29 | 10.94 | 11.07 | 705,160 | -0.15(-1.37%) |
Apr 03, 2012 | 11.40 | 11.40 | 11.17 | 11.22 | 577,982 | -0.20(-1.74%) |
Apr 02, 2012 | 11.14 | 11.43 | 11.00 | 11.42 | 1,005,094 | +0.20(+1.77%) |
Mar 30, 2012 | 11.31 | 11.32 | 11.01 | 11.22 | 579,434 | +0.02(+0.16%) |
Mar 29, 2012 | 10.94 | 11.22 | 10.75 | 11.20 | 624,838 | +0.14(+1.22%) |
Mar 28, 2012 | 11.25 | 11.27 | 10.92 | 11.07 | 887,916 | -0.13(-1.13%) |
Mar 27, 2012 | 11.50 | 11.52 | 11.18 | 11.20 | 921,551 | -0.32(-2.75%) |
Mar 26, 2012 | 11.28 | 11.54 | 11.19 | 11.51 | 1,061,125 | +0.34(+3.07%) |
Mar 23, 2012 | 10.98 | 11.19 | 10.93 | 11.17 | 586,880 | +0.16(+1.48%) |
Mar 22, 2012 | 10.84 | 11.05 | 10.80 | 11.01 | 828,397 | +0.02(+0.16%) |
Mar 21, 2012 | 10.96 | 11.06 | 10.84 | 10.99 | 642,459 | +0.08(+0.75%) |
Mar 20, 2012 | 10.75 | 11.07 | 10.70 | 10.91 | 669,850 | +0.06(+0.58%) |
Mar 19, 2012 | 10.67 | 10.92 | 10.65 | 10.84 | 1,031,372 | +0.09(+0.84%) |
Mar 16, 2012 | 10.78 | 10.83 | 10.63 | 10.75 | 897,172 | +0.01(+0.08%) |
Mar 15, 2012 | 10.58 | 10.83 | 10.47 | 10.74 | 790,167 | +0.23(+2.23%) |
Mar 14, 2012 | 10.66 | 10.78 | 10.45 | 10.51 | 505,112 | -0.21(-1.94%) |
Mar 13, 2012 | 10.60 | 10.73 | 10.51 | 10.72 | 864,926 | +0.22(+2.06%) |
Mar 12, 2012 | 10.61 | 10.72 | 10.40 | 10.50 | 537,110 | -0.11(-1.02%) |
Mar 09, 2012 | 10.45 | 10.66 | 10.27 | 10.61 | 814,890 | +0.18(+1.73%) |
Mar 08, 2012 | 10.29 | 10.45 | 10.16 | 10.43 | 1,029,143 | +0.26(+2.58%) |
Mar 07, 2012 | 9.796 | 10.19 | 9.751 | 10.17 | 1,010,178 | +0.42(+4.26%) |
Mar 06, 2012 | 9.697 | 9.931 | 9.570 | 9.751 | 750,427 | -0.10(-1.01%) |
Mar 05, 2012 | 9.958 | 10.02 | 9.800 | 9.850 | 854,392 | -0.14(-1.45%) |
Mar 02, 2012 | 10.35 | 10.45 | 9.976 | 9.994 | 815,197 | -0.33(-3.23%) |