Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.982 | 10.03 | 9.758 | 9.914 | 637,174 | -0.06(-0.61%) |
May 30, 2012 | 10.03 | 10.08 | 9.913 | 9.975 | 383,118 | -0.15(-1.49%) |
May 29, 2012 | 10.27 | 10.34 | 10.03 | 10.13 | 706,124 | -0.13(-1.29%) |
May 25, 2012 | 10.28 | 10.35 | 10.14 | 10.26 | 321,643 | +0.03(+0.29%) |
May 24, 2012 | 10.15 | 10.26 | 10.07 | 10.23 | 307,601 | +0.06(+0.62%) |
May 23, 2012 | 9.913 | 10.25 | 9.746 | 10.17 | 486,950 | +0.20(+2.04%) |
May 22, 2012 | 10.11 | 10.26 | 9.927 | 9.963 | 418,839 | -0.09(-0.90%) |
May 21, 2012 | 9.824 | 10.09 | 9.756 | 10.05 | 865,106 | +0.20(+2.01%) |
May 18, 2012 | 10.28 | 10.31 | 9.834 | 9.855 | 639,566 | -0.38(-3.67%) |
May 17, 2012 | 10.12 | 10.38 | 10.12 | 10.23 | 514,976 | +0.11(+1.06%) |
May 16, 2012 | 10.32 | 10.39 | 10.09 | 10.12 | 449,775 | -0.09(-0.89%) |
May 15, 2012 | 10.24 | 10.44 | 10.21 | 10.21 | 414,422 | +0.11(+1.05%) |
May 14, 2012 | 10.02 | 10.26 | 10.02 | 10.11 | 388,236 | -0.05(-0.45%) |
May 11, 2012 | 10.33 | 10.45 | 10.09 | 10.15 | 637,777 | -0.19(-1.88%) |
May 10, 2012 | 10.29 | 10.47 | 10.24 | 10.35 | 353,390 | +0.11(+1.09%) |
May 09, 2012 | 10.29 | 10.42 | 10.22 | 10.24 | 524,079 | -0.19(-1.83%) |
May 08, 2012 | 10.48 | 10.56 | 10.26 | 10.43 | 660,732 | -0.18(-1.70%) |
May 07, 2012 | 10.56 | 10.65 | 10.48 | 10.61 | 595,007 | -0.11(-1.02%) |
May 04, 2012 | 10.84 | 10.84 | 10.52 | 10.72 | 562,070 | -0.03(-0.28%) |
May 03, 2012 | 10.90 | 10.91 | 10.67 | 10.75 | 583,504 | -0.12(-1.13%) |
May 02, 2012 | 10.89 | 10.95 | 10.78 | 10.87 | 533,495 | -0.03(-0.31%) |
May 01, 2012 | 10.96 | 11.12 | 10.89 | 10.91 | 914,305 | -0.14(-1.29%) |
Apr 30, 2012 | 10.80 | 11.06 | 10.77 | 11.05 | 780,862 | +0.21(+1.97%) |
Apr 27, 2012 | 10.62 | 10.85 | 10.62 | 10.83 | 565,587 | +0.17(+1.59%) |
Apr 26, 2012 | 10.61 | 10.76 | 10.60 | 10.66 | 465,780 | +0.05(+0.52%) |
Apr 25, 2012 | 10.61 | 10.69 | 10.54 | 10.61 | 598,843 | +0.07(+0.65%) |
Apr 24, 2012 | 10.47 | 10.60 | 10.33 | 10.54 | 656,498 | +0.06(+0.59%) |
Apr 23, 2012 | 10.29 | 10.51 | 10.16 | 10.48 | 772,246 | +0.14(+1.31%) |
Apr 20, 2012 | 10.60 | 10.60 | 10.31 | 10.34 | 810,674 | -0.23(-2.20%) |
Apr 19, 2012 | 10.26 | 10.74 | 10.25 | 10.58 | 1,584,668 | +0.62(+6.22%) |
Apr 18, 2012 | 9.754 | 9.996 | 9.754 | 9.958 | 598,901 | +0.13(+1.29%) |
Apr 17, 2012 | 9.746 | 10.06 | 9.729 | 9.831 | 805,729 | +0.06(+0.65%) |
Apr 16, 2012 | 9.785 | 9.855 | 9.720 | 9.768 | 1,076,531 | -0.05(-0.56%) |
Apr 13, 2012 | 9.989 | 10.09 | 9.707 | 9.823 | 1,440,359 | -0.15(-1.53%) |
Apr 12, 2012 | 9.665 | 10.08 | 9.498 | 9.975 | 1,874,398 | +0.48(+5.03%) |
Apr 11, 2012 | 9.257 | 9.535 | 9.238 | 9.498 | 1,994,372 | +0.37(+4.03%) |
Apr 10, 2012 | 8.860 | 9.378 | 8.666 | 9.130 | 2,590,679 | +0.23(+2.63%) |
Apr 09, 2012 | 9.426 | 9.500 | 8.625 | 8.896 | 4,177,224 | -0.67(-7.01%) |
Apr 05, 2012 | 9.717 | 9.785 | 9.486 | 9.566 | 1,308,039 | -0.22(-2.25%) |
Apr 04, 2012 | 9.730 | 9.816 | 9.693 | 9.787 | 977,191 | -0.03(-0.30%) |
Apr 03, 2012 | 9.924 | 9.965 | 9.691 | 9.816 | 2,549,865 | -0.17(-1.71%) |
Apr 02, 2012 | 10.22 | 10.35 | 9.925 | 9.987 | 2,369,494 | -0.29(-2.86%) |
Mar 30, 2012 | 10.25 | 10.42 | 9.698 | 10.28 | 2,958,382 | -0.17(-1.62%) |
Mar 29, 2012 | 11.03 | 11.03 | 10.10 | 10.45 | 4,275,167 | -0.69(-6.23%) |
Mar 28, 2012 | 11.38 | 11.38 | 11.06 | 11.15 | 1,207,758 | -0.28(-2.44%) |
Mar 27, 2012 | 11.61 | 11.61 | 11.38 | 11.42 | 517,163 | -0.17(-1.46%) |
Mar 26, 2012 | 11.46 | 11.65 | 11.46 | 11.59 | 393,090 | +0.18(+1.56%) |
Mar 23, 2012 | 11.47 | 11.62 | 11.42 | 11.42 | 324,639 | +0.00(+0.01%) |
Mar 22, 2012 | 11.47 | 11.52 | 11.39 | 11.41 | 394,897 | -0.03(-0.28%) |
Mar 21, 2012 | 11.44 | 11.53 | 11.39 | 11.45 | 651,412 | +0.01(+0.10%) |
Mar 20, 2012 | 11.42 | 11.49 | 11.38 | 11.43 | 249,102 | -0.06(-0.49%) |
Mar 19, 2012 | 11.36 | 11.61 | 11.25 | 11.49 | 1,119,069 | +0.08(+0.72%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.15 | 11.41 | 1,627,972 | -0.19(-1.65%) |
Mar 15, 2012 | 11.91 | 11.91 | 11.41 | 11.60 | 1,529,036 | -0.24(-2.06%) |
Mar 14, 2012 | 11.96 | 11.97 | 11.72 | 11.84 | 318,150 | -0.10(-0.81%) |
Mar 13, 2012 | 12.08 | 12.08 | 11.89 | 11.94 | 519,115 | -0.14(-1.16%) |
Mar 12, 2012 | 12.10 | 12.12 | 12.04 | 12.08 | 428,310 | -0.02(-0.16%) |
Mar 09, 2012 | 12.09 | 12.14 | 12.02 | 12.10 | 256,246 | +0.01(+0.09%) |
Mar 08, 2012 | 12.12 | 12.15 | 12.06 | 12.09 | 156,877 | +0.02(+0.13%) |
Mar 07, 2012 | 11.96 | 12.08 | 11.90 | 12.07 | 353,621 | +0.10(+0.84%) |
Mar 06, 2012 | 12.10 | 12.10 | 11.85 | 11.97 | 607,670 | -0.17(-1.36%) |
Mar 05, 2012 | 12.23 | 12.26 | 12.12 | 12.14 | 604,256 | -0.13(-1.05%) |
Mar 02, 2012 | 12.41 | 12.55 | 12.25 | 12.27 | 462,659 | -0.20(-1.56%) |