Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.560 | 8.630 | 8.220 | 8.490 | 196,283 | -0.06(-0.70%) |
May 30, 2012 | 8.660 | 8.700 | 8.550 | 8.550 | 185,460 | -0.19(-2.17%) |
May 29, 2012 | 8.900 | 9.010 | 8.550 | 8.740 | 119,105 | -0.12(-1.35%) |
May 25, 2012 | 8.820 | 8.900 | 8.760 | 8.860 | 100,224 | +0.06(+0.68%) |
May 24, 2012 | 8.980 | 9.340 | 8.750 | 8.800 | 219,131 | -0.14(-1.57%) |
May 23, 2012 | 9.460 | 9.531 | 8.600 | 8.940 | 458,246 | -0.63(-6.58%) |
May 22, 2012 | 9.750 | 9.970 | 9.500 | 9.570 | 95,799 | -0.17(-1.75%) |
May 21, 2012 | 9.700 | 9.870 | 9.520 | 9.740 | 246,338 | +0.04(+0.41%) |
May 18, 2012 | 10.16 | 10.26 | 9.660 | 9.700 | 223,392 | -0.47(-4.62%) |
May 17, 2012 | 10.26 | 10.35 | 10.16 | 10.17 | 95,516 | -0.09(-0.88%) |
May 16, 2012 | 10.25 | 10.42 | 10.11 | 10.26 | 94,164 | +0.00(+0.00%) |
May 15, 2012 | 10.30 | 10.45 | 10.12 | 10.26 | 97,544 | -0.05(-0.48%) |
May 14, 2012 | 10.42 | 10.42 | 10.16 | 10.31 | 120,257 | -0.23(-2.18%) |
May 11, 2012 | 10.61 | 10.83 | 10.40 | 10.54 | 76,951 | -0.14(-1.31%) |
May 10, 2012 | 10.39 | 10.70 | 10.37 | 10.68 | 207,568 | +0.33(+3.19%) |
May 09, 2012 | 10.29 | 10.49 | 10.25 | 10.35 | 80,908 | -0.04(-0.38%) |
May 08, 2012 | 10.15 | 10.40 | 10.00 | 10.39 | 147,685 | +0.13(+1.27%) |
May 07, 2012 | 10.00 | 10.38 | 10.00 | 10.26 | 129,355 | +0.22(+2.19%) |
May 04, 2012 | 10.45 | 10.46 | 9.935 | 10.04 | 444,244 | -0.48(-4.56%) |
May 03, 2012 | 11.00 | 11.00 | 10.45 | 10.52 | 375,904 | -0.65(-5.82%) |
May 02, 2012 | 10.85 | 11.17 | 10.80 | 11.17 | 118,187 | +0.21(+1.92%) |
May 01, 2012 | 11.02 | 11.20 | 10.88 | 10.96 | 160,659 | -0.01(-0.09%) |
Apr 30, 2012 | 11.21 | 11.21 | 10.95 | 10.97 | 104,129 | -0.21(-1.88%) |
Apr 27, 2012 | 10.87 | 11.23 | 10.83 | 11.18 | 158,087 | +0.31(+2.85%) |
Apr 26, 2012 | 11.04 | 11.06 | 10.85 | 10.87 | 91,590 | -0.20(-1.81%) |
Apr 25, 2012 | 10.98 | 11.25 | 10.92 | 11.07 | 133,176 | +0.23(+2.12%) |
Apr 24, 2012 | 10.84 | 10.96 | 10.73 | 10.84 | 99,190 | +0.04(+0.37%) |
Apr 23, 2012 | 10.79 | 10.98 | 10.61 | 10.80 | 151,533 | -0.20(-1.82%) |
Apr 20, 2012 | 11.04 | 11.20 | 10.73 | 11.00 | 109,052 | +0.28(+2.61%) |
Apr 19, 2012 | 10.85 | 10.96 | 10.60 | 10.72 | 110,644 | -0.14(-1.29%) |
Apr 18, 2012 | 11.12 | 11.21 | 10.80 | 10.86 | 130,321 | -0.29(-2.60%) |
Apr 17, 2012 | 11.06 | 11.33 | 11.06 | 11.15 | 212,133 | +0.19(+1.73%) |
Apr 16, 2012 | 11.22 | 11.22 | 10.81 | 10.96 | 87,455 | -0.20(-1.79%) |
Apr 13, 2012 | 10.79 | 11.20 | 10.77 | 11.16 | 154,463 | +0.15(+1.36%) |
Apr 12, 2012 | 10.92 | 11.19 | 10.86 | 11.01 | 115,987 | +0.07(+0.64%) |
Apr 11, 2012 | 10.86 | 11.00 | 10.76 | 10.94 | 104,213 | +0.15(+1.39%) |
Apr 10, 2012 | 10.80 | 11.00 | 10.69 | 10.79 | 213,311 | -0.01(-0.09%) |
Apr 09, 2012 | 10.77 | 10.96 | 10.66 | 10.80 | 102,445 | -0.15(-1.37%) |
Apr 05, 2012 | 10.92 | 11.12 | 10.92 | 10.95 | 119,968 | -0.02(-0.18%) |
Apr 04, 2012 | 11.08 | 11.17 | 10.88 | 10.97 | 207,460 | -0.24(-2.14%) |
Apr 03, 2012 | 11.00 | 11.26 | 10.86 | 11.21 | 152,277 | +0.19(+1.72%) |
Apr 02, 2012 | 10.74 | 11.05 | 10.66 | 11.02 | 177,954 | +0.19(+1.75%) |
Mar 30, 2012 | 11.18 | 11.18 | 10.83 | 10.83 | 108,102 | -0.27(-2.43%) |
Mar 29, 2012 | 11.13 | 11.19 | 10.84 | 11.10 | 92,650 | -0.14(-1.25%) |
Mar 28, 2012 | 11.36 | 11.36 | 11.02 | 11.24 | 109,792 | -0.12(-1.06%) |
Mar 27, 2012 | 11.41 | 11.42 | 11.21 | 11.36 | 254,303 | +0.00(+0.00%) |
Mar 26, 2012 | 10.94 | 11.38 | 10.85 | 11.36 | 561,214 | +0.53(+4.89%) |
Mar 23, 2012 | 10.63 | 10.85 | 10.48 | 10.83 | 87,576 | +0.25(+2.36%) |
Mar 22, 2012 | 10.48 | 10.67 | 10.43 | 10.58 | 87,811 | -0.06(-0.56%) |
Mar 21, 2012 | 10.55 | 10.70 | 10.55 | 10.64 | 94,929 | +0.07(+0.66%) |
Mar 20, 2012 | 10.48 | 10.62 | 10.33 | 10.57 | 172,192 | +0.06(+0.57%) |
Mar 19, 2012 | 10.08 | 10.61 | 10.08 | 10.51 | 152,703 | +0.45(+4.47%) |
Mar 16, 2012 | 10.32 | 10.32 | 10.02 | 10.06 | 208,470 | -0.21(-2.04%) |
Mar 15, 2012 | 10.24 | 10.32 | 10.13 | 10.27 | 101,284 | +0.04(+0.39%) |
Mar 14, 2012 | 10.29 | 10.34 | 10.17 | 10.23 | 64,091 | -0.05(-0.49%) |
Mar 13, 2012 | 10.13 | 10.33 | 10.05 | 10.28 | 173,586 | +0.24(+2.39%) |
Mar 12, 2012 | 10.10 | 10.25 | 10.01 | 10.04 | 128,386 | -0.10(-0.99%) |
Mar 09, 2012 | 10.50 | 10.61 | 10.09 | 10.14 | 209,854 | -0.26(-2.50%) |
Mar 08, 2012 | 10.35 | 10.59 | 10.18 | 10.40 | 186,727 | +0.18(+1.76%) |
Mar 07, 2012 | 10.50 | 10.53 | 9.780 | 10.22 | 613,557 | -0.43(-4.04%) |
Mar 06, 2012 | 10.85 | 10.89 | 10.55 | 10.65 | 219,449 | -0.35(-3.18%) |
Mar 05, 2012 | 10.89 | 11.04 | 10.70 | 11.00 | 231,805 | +0.00(+0.00%) |
Mar 02, 2012 | 11.16 | 11.20 | 10.92 | 11.00 | 302,149 | +0.00(+0.00%) |