Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.26 | 10.27 | 9.640 | 9.690 | 160,602 | -0.57(-5.56%) |
May 30, 2012 | 10.62 | 10.77 | 10.19 | 10.26 | 75,956 | -0.46(-4.29%) |
May 29, 2012 | 10.57 | 10.80 | 10.57 | 10.72 | 96,239 | +0.18(+1.71%) |
May 25, 2012 | 10.48 | 10.75 | 10.39 | 10.54 | 144,269 | +0.01(+0.09%) |
May 24, 2012 | 10.52 | 10.65 | 10.41 | 10.53 | 69,175 | +0.01(+0.14%) |
May 23, 2012 | 10.33 | 10.57 | 10.20 | 10.52 | 50,517 | +0.12(+1.20%) |
May 22, 2012 | 9.950 | 10.62 | 9.950 | 10.39 | 121,631 | +0.44(+4.42%) |
May 21, 2012 | 9.680 | 10.12 | 9.560 | 9.950 | 114,659 | +0.27(+2.84%) |
May 18, 2012 | 10.14 | 10.24 | 9.510 | 9.675 | 290,508 | -0.51(-5.05%) |
May 17, 2012 | 10.93 | 10.98 | 10.12 | 10.19 | 183,320 | -0.75(-6.86%) |
May 16, 2012 | 11.92 | 12.09 | 10.87 | 10.94 | 135,559 | -0.99(-8.30%) |
May 15, 2012 | 11.87 | 12.37 | 11.82 | 11.93 | 134,471 | +0.03(+0.25%) |
May 14, 2012 | 12.09 | 12.09 | 11.51 | 11.90 | 109,668 | -0.20(-1.65%) |
May 11, 2012 | 12.34 | 12.36 | 11.96 | 12.10 | 72,145 | -0.18(-1.47%) |
May 10, 2012 | 11.75 | 12.35 | 11.70 | 12.28 | 118,238 | +0.53(+4.51%) |
May 09, 2012 | 12.13 | 12.13 | 11.57 | 11.75 | 111,646 | -0.49(-4.00%) |
May 08, 2012 | 12.46 | 12.46 | 11.86 | 12.24 | 126,560 | -0.08(-0.65%) |
May 07, 2012 | 12.22 | 12.44 | 11.75 | 12.32 | 142,662 | +0.10(+0.82%) |
May 04, 2012 | 12.70 | 12.78 | 12.20 | 12.22 | 163,106 | -0.50(-3.93%) |
May 03, 2012 | 13.16 | 13.16 | 12.58 | 12.72 | 198,671 | -0.38(-2.90%) |
May 02, 2012 | 12.00 | 13.10 | 12.00 | 13.10 | 906,279 | +1.77(+15.62%) |
May 01, 2012 | 11.54 | 11.70 | 11.28 | 11.33 | 146,406 | -0.22(-1.90%) |
Apr 30, 2012 | 11.58 | 11.90 | 11.47 | 11.55 | 106,609 | +0.00(+0.00%) |
Apr 27, 2012 | 10.99 | 11.68 | 10.92 | 11.55 | 108,702 | +0.51(+4.62%) |
Apr 26, 2012 | 11.12 | 11.12 | 10.91 | 11.04 | 23,062 | -0.12(-1.03%) |
Apr 25, 2012 | 11.01 | 11.20 | 10.95 | 11.15 | 37,810 | +0.22(+2.06%) |
Apr 24, 2012 | 11.02 | 11.03 | 10.78 | 10.93 | 27,241 | -0.07(-0.64%) |
Apr 23, 2012 | 11.28 | 11.28 | 10.88 | 11.00 | 68,924 | -0.30(-2.65%) |
Apr 20, 2012 | 11.32 | 11.53 | 11.23 | 11.30 | 38,360 | +0.01(+0.09%) |
Apr 19, 2012 | 11.62 | 11.89 | 11.14 | 11.29 | 152,628 | -0.45(-3.83%) |
Apr 18, 2012 | 11.91 | 11.96 | 11.63 | 11.74 | 79,085 | -0.15(-1.26%) |
Apr 17, 2012 | 11.46 | 12.00 | 11.28 | 11.89 | 299,321 | +0.58(+5.13%) |
Apr 16, 2012 | 11.49 | 11.69 | 11.25 | 11.31 | 83,915 | -0.07(-0.62%) |
Apr 13, 2012 | 10.84 | 11.45 | 10.36 | 11.38 | 175,917 | +0.64(+5.96%) |
Apr 12, 2012 | 9.620 | 10.87 | 9.460 | 10.74 | 175,079 | +1.12(+11.64%) |
Apr 11, 2012 | 9.300 | 9.715 | 9.080 | 9.620 | 76,995 | +0.40(+4.34%) |
Apr 10, 2012 | 9.560 | 9.700 | 9.030 | 9.220 | 53,581 | -0.31(-3.25%) |
Apr 09, 2012 | 9.520 | 9.630 | 9.370 | 9.530 | 30,105 | +0.01(+0.11%) |
Apr 05, 2012 | 8.980 | 9.520 | 8.980 | 9.520 | 33,801 | +0.51(+5.66%) |
Apr 04, 2012 | 9.250 | 9.250 | 8.690 | 9.010 | 117,918 | -0.21(-2.28%) |
Apr 03, 2012 | 9.500 | 9.500 | 9.220 | 9.220 | 40,808 | -0.24(-2.54%) |
Apr 02, 2012 | 9.470 | 10.00 | 9.340 | 9.460 | 86,232 | -0.01(-0.11%) |
Mar 30, 2012 | 9.600 | 9.600 | 9.380 | 9.470 | 24,141 | -0.09(-0.94%) |
Mar 29, 2012 | 9.320 | 9.579 | 9.270 | 9.560 | 26,759 | +0.24(+2.58%) |
Mar 28, 2012 | 9.560 | 9.590 | 9.280 | 9.320 | 48,584 | -0.28(-2.92%) |
Mar 27, 2012 | 9.270 | 9.750 | 9.220 | 9.600 | 61,306 | +0.35(+3.78%) |
Mar 26, 2012 | 9.610 | 9.720 | 9.170 | 9.250 | 76,932 | -0.25(-2.63%) |
Mar 23, 2012 | 9.430 | 9.640 | 9.400 | 9.500 | 30,658 | -0.01(-0.11%) |
Mar 22, 2012 | 9.600 | 9.770 | 9.460 | 9.510 | 42,677 | -0.22(-2.26%) |
Mar 21, 2012 | 9.940 | 9.960 | 9.690 | 9.730 | 22,350 | -0.18(-1.82%) |
Mar 20, 2012 | 9.410 | 10.00 | 9.350 | 9.910 | 91,794 | +0.33(+3.44%) |
Mar 19, 2012 | 9.980 | 9.981 | 9.360 | 9.580 | 130,795 | -0.44(-4.39%) |
Mar 16, 2012 | 10.13 | 10.13 | 9.950 | 10.02 | 101,293 | -0.14(-1.43%) |
Mar 15, 2012 | 10.29 | 10.29 | 9.770 | 10.16 | 72,844 | -0.02(-0.15%) |
Mar 14, 2012 | 9.510 | 10.32 | 9.510 | 10.18 | 165,611 | +0.59(+6.15%) |
Mar 13, 2012 | 10.13 | 10.29 | 9.400 | 9.590 | 238,395 | -0.55(-5.42%) |
Mar 12, 2012 | 10.50 | 10.60 | 9.960 | 10.14 | 121,730 | -0.46(-4.34%) |
Mar 09, 2012 | 10.59 | 10.94 | 10.52 | 10.60 | 46,286 | +0.08(+0.76%) |
Mar 08, 2012 | 10.41 | 10.71 | 10.41 | 10.52 | 39,853 | -0.01(-0.09%) |
Mar 07, 2012 | 10.63 | 10.81 | 10.41 | 10.53 | 34,282 | -0.09(-0.85%) |
Mar 06, 2012 | 10.91 | 10.91 | 10.27 | 10.62 | 71,758 | -0.40(-3.63%) |
Mar 05, 2012 | 10.26 | 11.06 | 9.690 | 11.02 | 168,971 | +0.75(+7.30%) |
Mar 02, 2012 | 10.59 | 10.71 | 10.15 | 10.27 | 80,695 | -0.24(-2.28%) |