Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.840 | 7.910 | 7.530 | 7.590 | 757,342 | -0.26(-3.31%) |
May 30, 2012 | 7.820 | 7.940 | 7.730 | 7.850 | 517,680 | -0.05(-0.63%) |
May 29, 2012 | 8.050 | 8.080 | 7.880 | 7.900 | 769,964 | -0.08(-1.00%) |
May 28, 2012 | 7.960 | 8.060 | 7.860 | 7.980 | 241,669 | +0.15(+1.92%) |
May 25, 2012 | 7.920 | 7.960 | 7.720 | 7.830 | 652,339 | -0.13(-1.63%) |
May 24, 2012 | 8.020 | 8.100 | 7.950 | 7.960 | 485,583 | -0.09(-1.12%) |
May 23, 2012 | 8.020 | 8.080 | 7.910 | 8.050 | 1,353,686 | -0.17(-2.07%) |
May 22, 2012 | 8.760 | 8.760 | 8.160 | 8.220 | 461,021 | -0.16(-1.91%) |
May 18, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.16(+1.95%) | |
May 17, 2012 | 8.270 | 8.330 | 8.080 | 8.220 | 780,100 | +0.08(+0.98%) |
May 16, 2012 | 8.300 | 8.550 | 8.130 | 8.140 | 944,196 | -0.15(-1.81%) |
May 15, 2012 | 8.620 | 8.620 | 8.200 | 8.290 | 878,799 | -0.35(-4.05%) |
May 14, 2012 | 9.160 | 9.160 | 8.560 | 8.640 | 1,066,997 | -0.75(-7.99%) |
May 11, 2012 | 9.220 | 9.490 | 9.180 | 9.390 | 192,930 | -0.06(-0.63%) |
May 10, 2012 | 9.340 | 9.520 | 9.270 | 9.450 | 333,313 | +0.18(+1.94%) |
May 09, 2012 | 9.630 | 9.630 | 9.270 | 9.270 | 761,725 | -0.47(-4.83%) |
May 08, 2012 | 9.800 | 9.800 | 9.500 | 9.740 | 671,885 | -0.18(-1.81%) |
May 07, 2012 | 9.980 | 10.02 | 9.760 | 9.920 | 264,222 | -0.07(-0.70%) |
May 04, 2012 | 9.990 | 10.07 | 9.870 | 9.990 | 306,613 | -0.16(-1.58%) |
May 03, 2012 | 10.35 | 10.37 | 9.970 | 10.15 | 595,006 | -0.22(-2.12%) |
May 02, 2012 | 10.55 | 10.55 | 10.27 | 10.37 | 387,330 | -0.20(-1.89%) |
May 01, 2012 | 10.40 | 10.65 | 10.35 | 10.57 | 855,202 | +0.17(+1.63%) |
Apr 30, 2012 | 10.39 | 10.44 | 10.28 | 10.40 | 393,542 | -0.03(-0.29%) |
Apr 27, 2012 | 10.50 | 10.55 | 10.39 | 10.43 | 344,788 | -0.10(-0.95%) |
Apr 26, 2012 | 10.34 | 10.56 | 10.29 | 10.53 | 521,735 | +0.12(+1.15%) |
Apr 25, 2012 | 10.31 | 10.47 | 10.19 | 10.41 | 426,759 | +0.14(+1.36%) |
Apr 24, 2012 | 10.37 | 10.41 | 10.14 | 10.27 | 253,456 | -0.02(-0.19%) |
Apr 23, 2012 | 10.49 | 10.49 | 10.24 | 10.29 | 401,646 | -0.35(-3.29%) |
Apr 20, 2012 | 10.85 | 10.91 | 10.62 | 10.64 | 243,772 | -0.07(-0.65%) |
Apr 19, 2012 | 10.73 | 10.91 | 10.61 | 10.71 | 252,494 | -0.09(-0.83%) |
Apr 18, 2012 | 10.89 | 10.89 | 10.69 | 10.80 | 664,960 | +0.00(+0.00%) |
Apr 17, 2012 | 10.66 | 11.07 | 10.55 | 10.80 | 972,716 | +0.29(+2.76%) |
Apr 16, 2012 | 10.74 | 10.79 | 10.44 | 10.51 | 472,922 | -0.24(-2.23%) |
Apr 13, 2012 | 10.66 | 10.82 | 10.62 | 10.75 | 703,352 | -0.08(-0.74%) |
Apr 12, 2012 | 10.52 | 10.90 | 10.50 | 10.83 | 560,702 | +0.32(+3.04%) |
Apr 11, 2012 | 10.30 | 10.57 | 10.30 | 10.51 | 555,757 | +0.24(+2.34%) |
Apr 10, 2012 | 10.41 | 10.60 | 10.24 | 10.27 | 503,966 | -0.26(-2.47%) |
Apr 09, 2012 | 10.41 | 10.73 | 10.36 | 10.53 | 566,856 | -0.04(-0.38%) |
Apr 05, 2012 | 10.61 | 11.01 | 10.50 | 10.57 | 2,244,797 | -0.08(-0.75%) |
Apr 04, 2012 | 10.51 | 10.68 | 10.49 | 10.65 | 982,236 | -0.09(-0.84%) |
Apr 03, 2012 | 11.17 | 11.17 | 10.50 | 10.74 | 1,386,636 | -0.41(-3.68%) |
Apr 02, 2012 | 10.87 | 11.18 | 10.62 | 11.15 | 999,295 | +0.21(+1.92%) |
Mar 30, 2012 | 10.95 | 11.08 | 10.77 | 10.94 | 412,157 | +0.03(+0.27%) |
Mar 29, 2012 | 11.00 | 11.00 | 10.75 | 10.91 | 288,142 | -0.10(-0.91%) |
Mar 28, 2012 | 11.23 | 11.25 | 10.78 | 11.01 | 952,628 | -0.33(-2.91%) |
Mar 27, 2012 | 11.31 | 11.46 | 11.27 | 11.34 | 531,244 | +0.04(+0.35%) |
Mar 26, 2012 | 11.33 | 11.42 | 11.24 | 11.30 | 795,444 | -0.01(-0.09%) |
Mar 23, 2012 | 10.90 | 11.37 | 10.90 | 11.31 | 956,832 | +0.39(+3.57%) |
Mar 22, 2012 | 11.20 | 11.20 | 10.87 | 10.92 | 632,016 | -0.32(-2.85%) |
Mar 21, 2012 | 11.39 | 11.49 | 11.22 | 11.24 | 355,481 | -0.14(-1.23%) |
Mar 20, 2012 | 11.56 | 11.57 | 11.31 | 11.38 | 388,967 | -0.20(-1.73%) |
Mar 19, 2012 | 11.61 | 11.80 | 11.54 | 11.58 | 332,797 | -0.16(-1.36%) |
Mar 16, 2012 | 11.60 | 11.91 | 11.60 | 11.74 | 731,960 | +0.07(+0.60%) |
Mar 15, 2012 | 11.59 | 11.84 | 11.59 | 11.67 | 509,932 | -0.02(-0.17%) |
Mar 14, 2012 | 11.75 | 11.78 | 11.31 | 11.69 | 1,240,421 | -0.01(-0.09%) |
Mar 13, 2012 | 11.56 | 12.07 | 11.53 | 11.70 | 2,286,195 | +0.21(+1.83%) |
Mar 12, 2012 | 12.05 | 12.24 | 11.45 | 11.49 | 1,828,859 | -0.68(-5.59%) |
Mar 09, 2012 | 11.80 | 12.43 | 11.80 | 12.17 | 2,434,070 | +0.50(+4.28%) |
Mar 08, 2012 | 11.39 | 11.77 | 11.16 | 11.67 | 761,212 | +0.48(+4.29%) |
Mar 07, 2012 | 10.85 | 11.23 | 10.85 | 11.19 | 533,964 | +0.28(+2.57%) |
Mar 06, 2012 | 11.00 | 11.11 | 10.81 | 10.91 | 891,107 | -0.39(-3.45%) |
Mar 05, 2012 | 11.56 | 11.58 | 11.15 | 11.30 | 554,673 | -0.37(-3.17%) |
Mar 02, 2012 | 11.99 | 11.99 | 11.59 | 11.67 | 553,062 | -0.23(-1.93%) |