Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.570 | 9.580 | 9.542 | 9.580 | 2,697 | +0.09(+0.95%) |
May 30, 2012 | 9.670 | 9.670 | 9.370 | 9.490 | 1,157 | -0.09(-0.94%) |
May 29, 2012 | 9.410 | 9.580 | 9.410 | 9.580 | 1,966 | +0.47(+5.16%) |
May 25, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 241 | -0.07(-0.76%) |
May 24, 2012 | 9.220 | 9.220 | 9.180 | 9.180 | 2,500 | -0.12(-1.29%) |
May 23, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 1,120 | -0.14(-1.48%) |
May 21, 2012 | 9.440 | 9.440 | 9.440 | 0 | +0.04(+0.43%) | |
May 18, 2012 | 9.300 | 9.400 | 9.100 | 9.400 | 1,297 | -0.11(-1.16%) |
May 17, 2012 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | -0.10(-1.04%) |
May 16, 2012 | 9.610 | 9.610 | 9.610 | 9.610 | 220 | -0.24(-2.44%) |
May 15, 2012 | 9.800 | 9.850 | 9.800 | 9.850 | 621 | +0.12(+1.23%) |
May 14, 2012 | 9.720 | 9.830 | 9.550 | 9.730 | 2,677 | -0.33(-3.28%) |
May 11, 2012 | 10.02 | 10.06 | 10.02 | 10.06 | 746 | -0.02(-0.20%) |
May 10, 2012 | 10.14 | 10.15 | 10.08 | 10.08 | 1,254 | -0.10(-1.02%) |
May 09, 2012 | 10.18 | 10.18 | 10.18 | 10.18 | 1,419 | +0.03(+0.33%) |
May 08, 2012 | 10.22 | 10.22 | 10.15 | 10.15 | 3,000 | -0.30(-2.87%) |
May 07, 2012 | 10.40 | 10.45 | 10.40 | 10.45 | 2,914 | -0.23(-2.15%) |
May 04, 2012 | 10.52 | 10.68 | 10.52 | 10.68 | 1,842 | -0.05(-0.47%) |
May 03, 2012 | 10.62 | 10.73 | 10.62 | 10.73 | 1,229 | -0.32(-2.90%) |
May 02, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 481 | -0.03(-0.27%) |
May 01, 2012 | 10.95 | 11.08 | 10.95 | 11.08 | 1,556 | +0.21(+1.93%) |
Apr 30, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 159 | +0.50(+4.82%) |
Apr 27, 2012 | 10.79 | 10.79 | 10.37 | 10.37 | 624 | -0.47(-4.34%) |
Apr 26, 2012 | 10.82 | 10.87 | 10.47 | 10.84 | 1,144 | +0.18(+1.69%) |
Apr 25, 2012 | 10.66 | 10.66 | 10.66 | 10.66 | 354 | +0.08(+0.76%) |
Apr 24, 2012 | 10.58 | 10.58 | 10.58 | 10.58 | 334 | +0.18(+1.73%) |
Apr 23, 2012 | 10.63 | 10.63 | 10.18 | 10.40 | 2,574 | -0.46(-4.24%) |
Apr 20, 2012 | 10.91 | 10.91 | 10.86 | 10.86 | 1,853 | +0.05(+0.46%) |
Apr 19, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 196 | +0.02(+0.19%) |
Apr 18, 2012 | 10.36 | 10.79 | 10.36 | 10.79 | 707 | +0.07(+0.67%) |
Apr 17, 2012 | 10.71 | 10.76 | 10.71 | 10.72 | 690 | +0.37(+3.56%) |
Apr 16, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 240 | -0.35(-3.27%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.70 | 10.70 | 694 | +0.21(+2.00%) |
Apr 12, 2012 | 10.41 | 10.49 | 10.41 | 10.49 | 3,528 | +0.25(+2.44%) |
Apr 11, 2012 | 10.24 | 10.24 | 10.10 | 10.24 | 1,576 | +0.10(+0.99%) |
Apr 10, 2012 | 10.02 | 10.19 | 10.02 | 10.14 | 1,355 | -0.29(-2.78%) |
Apr 04, 2012 | 10.43 | 10.43 | 10.43 | 0 | +0.14(+1.36%) | |
Apr 02, 2012 | 10.29 | 10.29 | 10.29 | 0 | +0.23(+2.29%) | |
Mar 30, 2012 | 10.08 | 10.08 | 10.06 | 10.06 | 389 | +0.20(+2.03%) |
Mar 29, 2012 | 9.750 | 9.860 | 9.710 | 9.860 | 2,160 | -0.07(-0.70%) |
Mar 27, 2012 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Mar 26, 2012 | 9.750 | 9.950 | 9.750 | 9.950 | 1,845 | +0.20(+2.05%) |
Mar 23, 2012 | 9.750 | 9.750 | 9.750 | 9.750 | 715 | -0.10(-1.02%) |
Mar 22, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 1,500 | -0.34(-3.34%) |
Mar 21, 2012 | 10.15 | 10.19 | 9.900 | 10.19 | 859 | +0.29(+2.93%) |
Mar 20, 2012 | 10.12 | 10.32 | 9.900 | 9.900 | 627 | -0.37(-3.60%) |
Mar 19, 2012 | 10.55 | 10.55 | 10.27 | 10.27 | 11,553 | -0.71(-6.47%) |
Mar 16, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 2,235 | -0.15(-1.35%) |
Mar 14, 2012 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) | |
Mar 13, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 2,084 | +0.48(+4.51%) |
Mar 12, 2012 | 10.90 | 10.90 | 10.65 | 10.65 | 1,155 | +0.06(+0.57%) |
Mar 08, 2012 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.28%) | |
Mar 07, 2012 | 10.76 | 10.76 | 10.50 | 10.62 | 2,216 | -0.10(-0.93%) |
Mar 06, 2012 | 10.73 | 10.73 | 10.72 | 10.72 | 7,974 | -0.23(-2.10%) |
Mar 05, 2012 | 11.07 | 11.07 | 10.95 | 10.95 | 881 | -0.42(-3.69%) |
Mar 02, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 688 | +0.00(+0.00%) |