Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.000 | 8.190 | 7.920 | 8.110 | 382,660 | +0.10(+1.25%) |
May 30, 2012 | 8.020 | 8.150 | 7.930 | 8.010 | 139,037 | -0.10(-1.23%) |
May 29, 2012 | 8.090 | 8.200 | 7.940 | 8.110 | 143,466 | +0.04(+0.50%) |
May 25, 2012 | 7.950 | 8.080 | 7.860 | 8.070 | 130,550 | +0.11(+1.38%) |
May 24, 2012 | 8.040 | 8.100 | 7.900 | 7.960 | 176,956 | -0.08(-1.00%) |
May 23, 2012 | 7.910 | 8.070 | 7.820 | 8.040 | 119,468 | +0.03(+0.37%) |
May 22, 2012 | 8.220 | 8.300 | 7.950 | 8.010 | 114,716 | -0.21(-2.55%) |
May 21, 2012 | 8.010 | 8.320 | 7.900 | 8.220 | 92,947 | +0.19(+2.37%) |
May 18, 2012 | 8.180 | 8.320 | 7.960 | 8.030 | 218,449 | -0.16(-1.95%) |
May 17, 2012 | 8.030 | 8.360 | 7.930 | 8.190 | 191,801 | +0.16(+1.99%) |
May 16, 2012 | 7.950 | 8.130 | 7.880 | 8.030 | 85,768 | +0.09(+1.13%) |
May 15, 2012 | 7.870 | 8.130 | 7.800 | 7.940 | 81,209 | +0.05(+0.63%) |
May 14, 2012 | 7.930 | 8.030 | 7.820 | 7.890 | 76,303 | -0.14(-1.74%) |
May 11, 2012 | 7.960 | 8.060 | 7.900 | 8.030 | 128,159 | -0.02(-0.25%) |
May 10, 2012 | 8.100 | 8.310 | 8.000 | 8.050 | 126,433 | +0.02(+0.25%) |
May 09, 2012 | 7.970 | 8.130 | 7.910 | 8.030 | 97,337 | -0.01(-0.12%) |
May 08, 2012 | 8.020 | 8.100 | 7.910 | 8.040 | 120,245 | -0.06(-0.74%) |
May 07, 2012 | 8.150 | 8.150 | 7.960 | 8.100 | 176,735 | -0.10(-1.22%) |
May 04, 2012 | 8.540 | 8.560 | 8.130 | 8.200 | 167,427 | -0.41(-4.76%) |
May 03, 2012 | 9.190 | 9.190 | 8.530 | 8.610 | 235,836 | -0.64(-6.92%) |
May 02, 2012 | 9.170 | 9.280 | 8.740 | 9.250 | 841,501 | +0.08(+0.87%) |
May 01, 2012 | 8.770 | 9.180 | 8.760 | 9.170 | 1,206,735 | -1.34(-12.75%) |
Apr 30, 2012 | 10.83 | 10.83 | 10.48 | 10.51 | 335,317 | -0.31(-2.87%) |
Apr 27, 2012 | 10.63 | 10.87 | 10.53 | 10.82 | 134,989 | +0.18(+1.69%) |
Apr 26, 2012 | 10.70 | 10.78 | 10.53 | 10.64 | 121,649 | -0.09(-0.84%) |
Apr 25, 2012 | 10.74 | 10.86 | 10.51 | 10.73 | 303,502 | +0.13(+1.23%) |
Apr 24, 2012 | 10.98 | 10.98 | 10.58 | 10.60 | 460,834 | -0.39(-3.55%) |
Apr 23, 2012 | 11.35 | 11.48 | 10.84 | 10.99 | 257,339 | -0.56(-4.85%) |
Apr 20, 2012 | 11.52 | 11.81 | 11.39 | 11.55 | 256,190 | +0.18(+1.58%) |
Apr 19, 2012 | 11.39 | 11.59 | 11.26 | 11.37 | 189,371 | +0.03(+0.26%) |
Apr 18, 2012 | 11.60 | 11.90 | 11.31 | 11.34 | 478,682 | -0.33(-2.83%) |
Apr 17, 2012 | 11.71 | 11.78 | 11.63 | 11.67 | 195,675 | +0.02(+0.17%) |
Apr 16, 2012 | 11.61 | 11.83 | 11.50 | 11.65 | 543,380 | +0.06(+0.52%) |
Apr 13, 2012 | 11.33 | 11.84 | 11.19 | 11.59 | 480,039 | +0.22(+1.93%) |
Apr 12, 2012 | 11.15 | 11.41 | 11.01 | 11.37 | 294,106 | +0.23(+2.06%) |
Apr 11, 2012 | 10.65 | 11.38 | 10.64 | 11.14 | 812,550 | +0.52(+4.90%) |
Apr 10, 2012 | 10.67 | 10.83 | 10.48 | 10.62 | 876,310 | -0.07(-0.65%) |
Apr 09, 2012 | 10.54 | 10.79 | 10.49 | 10.69 | 518,356 | -0.05(-0.47%) |
Apr 05, 2012 | 10.45 | 10.79 | 10.44 | 10.74 | 321,644 | +0.23(+2.19%) |
Apr 04, 2012 | 10.60 | 10.60 | 10.48 | 10.51 | 183,603 | -0.23(-2.14%) |
Apr 03, 2012 | 10.81 | 10.91 | 10.73 | 10.74 | 234,856 | -0.10(-0.92%) |
Apr 02, 2012 | 10.44 | 10.93 | 10.40 | 10.84 | 662,224 | +0.35(+3.34%) |
Mar 30, 2012 | 10.48 | 10.58 | 10.27 | 10.49 | 459,949 | +0.11(+1.06%) |
Mar 29, 2012 | 10.28 | 10.44 | 10.11 | 10.38 | 404,801 | +0.02(+0.19%) |
Mar 28, 2012 | 10.32 | 10.39 | 10.13 | 10.36 | 311,442 | +0.03(+0.29%) |
Mar 27, 2012 | 10.44 | 10.49 | 10.20 | 10.33 | 1,513,639 | -0.09(-0.86%) |
Mar 26, 2012 | 10.21 | 10.49 | 10.19 | 10.42 | 183,817 | +0.32(+3.17%) |
Mar 23, 2012 | 9.770 | 10.12 | 9.730 | 10.10 | 363,473 | +0.36(+3.70%) |
Mar 22, 2012 | 9.730 | 9.800 | 9.560 | 9.740 | 462,762 | -0.14(-1.42%) |
Mar 21, 2012 | 9.780 | 10.02 | 9.640 | 9.880 | 1,689,187 | +0.11(+1.13%) |
Mar 20, 2012 | 9.840 | 10.02 | 9.730 | 9.770 | 268,861 | -0.16(-1.61%) |
Mar 19, 2012 | 9.760 | 10.03 | 9.733 | 9.930 | 235,907 | +0.19(+1.95%) |
Mar 16, 2012 | 9.480 | 9.770 | 9.340 | 9.740 | 620,009 | +0.29(+3.07%) |
Mar 15, 2012 | 9.600 | 9.650 | 9.390 | 9.450 | 359,115 | -0.14(-1.46%) |
Mar 14, 2012 | 9.750 | 9.960 | 9.530 | 9.590 | 229,515 | -0.16(-1.64%) |
Mar 13, 2012 | 9.800 | 10.00 | 9.710 | 9.750 | 268,045 | +0.04(+0.41%) |
Mar 12, 2012 | 10.01 | 10.10 | 9.680 | 9.710 | 208,012 | -0.30(-3.00%) |
Mar 09, 2012 | 10.18 | 10.48 | 9.980 | 10.01 | 376,778 | -0.16(-1.57%) |
Mar 08, 2012 | 10.01 | 10.23 | 9.980 | 10.17 | 263,594 | +0.23(+2.31%) |
Mar 07, 2012 | 9.910 | 10.09 | 9.910 | 9.940 | 233,539 | +0.04(+0.40%) |
Mar 06, 2012 | 10.02 | 10.02 | 9.820 | 9.900 | 281,096 | -0.24(-2.37%) |
Mar 05, 2012 | 9.970 | 10.21 | 9.850 | 10.14 | 168,887 | +0.16(+1.60%) |
Mar 02, 2012 | 10.42 | 10.50 | 9.930 | 9.980 | 224,711 | -0.43(-4.13%) |