Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.48 | 10.76 | 10.46 | 10.73 | 219,197 | +0.29(+2.74%) |
May 30, 2012 | 10.72 | 10.87 | 10.29 | 10.45 | 330,369 | -0.44(-4.01%) |
May 29, 2012 | 10.86 | 10.93 | 10.48 | 10.88 | 235,329 | +0.19(+1.78%) |
May 25, 2012 | 10.50 | 10.76 | 10.42 | 10.69 | 199,408 | +0.17(+1.66%) |
May 24, 2012 | 10.62 | 10.72 | 10.37 | 10.52 | 276,575 | -0.09(-0.82%) |
May 23, 2012 | 10.17 | 10.63 | 10.14 | 10.60 | 259,423 | +0.31(+3.01%) |
May 22, 2012 | 10.40 | 10.61 | 10.23 | 10.29 | 257,885 | -0.06(-0.54%) |
May 21, 2012 | 9.722 | 10.38 | 9.691 | 10.35 | 247,153 | +0.70(+7.24%) |
May 18, 2012 | 10.18 | 10.24 | 9.619 | 9.651 | 379,179 | -0.51(-5.00%) |
May 17, 2012 | 10.36 | 10.43 | 10.11 | 10.16 | 335,567 | -0.25(-2.37%) |
May 16, 2012 | 10.44 | 10.72 | 10.37 | 10.41 | 295,351 | -0.02(-0.15%) |
May 15, 2012 | 10.40 | 10.52 | 10.35 | 10.42 | 276,651 | +0.01(+0.08%) |
May 14, 2012 | 10.36 | 10.48 | 10.31 | 10.41 | 310,781 | -0.05(-0.46%) |
May 11, 2012 | 10.22 | 10.68 | 10.19 | 10.46 | 292,428 | +0.08(+0.77%) |
May 10, 2012 | 10.26 | 10.50 | 10.11 | 10.38 | 242,185 | +0.22(+2.17%) |
May 09, 2012 | 9.924 | 10.22 | 9.878 | 10.16 | 315,195 | +0.06(+0.63%) |
May 08, 2012 | 9.837 | 10.17 | 9.774 | 10.10 | 407,502 | +0.15(+1.51%) |
May 07, 2012 | 10.29 | 10.31 | 9.680 | 9.948 | 382,138 | -0.42(-4.03%) |
May 04, 2012 | 10.65 | 10.87 | 10.29 | 10.37 | 229,639 | -0.34(-3.17%) |
May 03, 2012 | 11.83 | 12.15 | 10.65 | 10.71 | 334,553 | -1.18(-9.89%) |
May 02, 2012 | 11.90 | 12.01 | 11.79 | 11.88 | 199,982 | -0.13(-1.05%) |
May 01, 2012 | 11.93 | 12.22 | 11.83 | 12.01 | 425,469 | +0.12(+1.00%) |
Apr 30, 2012 | 12.04 | 12.08 | 11.82 | 11.89 | 205,064 | -0.15(-1.25%) |
Apr 27, 2012 | 11.96 | 12.11 | 11.83 | 12.04 | 210,027 | +0.07(+0.59%) |
Apr 26, 2012 | 11.63 | 11.98 | 11.56 | 11.97 | 197,685 | +0.32(+2.78%) |
Apr 25, 2012 | 11.60 | 11.77 | 11.43 | 11.64 | 185,146 | +0.25(+2.22%) |
Apr 24, 2012 | 11.60 | 11.60 | 11.22 | 11.39 | 166,666 | -0.24(-2.04%) |
Apr 23, 2012 | 11.75 | 11.89 | 11.56 | 11.63 | 229,428 | -0.34(-2.83%) |
Apr 20, 2012 | 12.01 | 12.05 | 11.82 | 11.97 | 168,750 | +0.11(+0.93%) |
Apr 19, 2012 | 11.87 | 12.04 | 11.64 | 11.86 | 194,882 | -0.05(-0.40%) |
Apr 18, 2012 | 12.03 | 12.09 | 11.80 | 11.90 | 193,279 | -0.19(-1.57%) |
Apr 17, 2012 | 12.28 | 12.31 | 12.05 | 12.09 | 167,951 | -0.02(-0.13%) |
Apr 16, 2012 | 12.28 | 12.61 | 12.07 | 12.11 | 313,329 | +0.12(+0.99%) |
Apr 13, 2012 | 12.27 | 12.27 | 11.98 | 11.99 | 162,272 | -0.33(-2.69%) |
Apr 12, 2012 | 12.30 | 12.53 | 12.20 | 12.32 | 169,549 | +0.02(+0.13%) |
Apr 11, 2012 | 12.24 | 12.42 | 12.14 | 12.31 | 306,072 | +0.28(+2.30%) |
Apr 10, 2012 | 12.49 | 12.56 | 11.95 | 12.03 | 311,253 | -0.51(-4.09%) |
Apr 09, 2012 | 12.34 | 12.61 | 12.28 | 12.54 | 256,983 | -0.18(-1.43%) |
Apr 05, 2012 | 12.62 | 12.80 | 12.46 | 12.72 | 264,990 | +0.05(+0.37%) |
Apr 04, 2012 | 13.20 | 13.20 | 12.28 | 12.68 | 814,295 | -0.65(-4.91%) |
Apr 03, 2012 | 13.67 | 13.71 | 13.15 | 13.33 | 407,821 | -0.39(-2.82%) |
Apr 02, 2012 | 13.96 | 13.96 | 13.62 | 13.72 | 291,000 | -0.28(-1.97%) |
Mar 30, 2012 | 14.12 | 14.15 | 13.64 | 13.99 | 261,620 | +0.04(+0.28%) |
Mar 29, 2012 | 14.18 | 14.18 | 13.79 | 13.96 | 234,511 | -0.42(-2.91%) |
Mar 28, 2012 | 14.37 | 14.39 | 13.95 | 14.37 | 275,058 | -0.02(-0.16%) |
Mar 27, 2012 | 14.75 | 14.75 | 14.40 | 14.40 | 452,326 | -0.37(-2.51%) |
Mar 26, 2012 | 15.01 | 15.15 | 14.31 | 14.77 | 321,712 | -0.17(-1.16%) |
Mar 23, 2012 | 14.34 | 15.28 | 14.22 | 14.94 | 480,208 | +0.68(+4.76%) |
Mar 22, 2012 | 14.33 | 14.57 | 14.21 | 14.26 | 122,552 | -0.23(-1.58%) |
Mar 21, 2012 | 14.62 | 14.80 | 14.20 | 14.49 | 248,574 | -0.05(-0.33%) |
Mar 20, 2012 | 14.80 | 14.87 | 14.45 | 14.54 | 175,824 | -0.44(-2.95%) |
Mar 19, 2012 | 14.99 | 15.10 | 14.87 | 14.98 | 232,795 | +0.01(+0.05%) |
Mar 16, 2012 | 15.05 | 15.34 | 14.84 | 14.97 | 448,025 | +0.01(+0.05%) |
Mar 15, 2012 | 15.87 | 15.92 | 14.60 | 14.96 | 563,681 | -0.91(-5.72%) |
Mar 14, 2012 | 16.05 | 16.22 | 15.69 | 15.87 | 331,412 | -0.20(-1.23%) |
Mar 13, 2012 | 16.09 | 16.36 | 15.75 | 16.07 | 454,637 | +0.12(+0.74%) |
Mar 12, 2012 | 16.14 | 16.37 | 15.82 | 15.95 | 390,151 | -0.37(-2.27%) |
Mar 09, 2012 | 16.24 | 16.56 | 16.07 | 16.32 | 386,350 | +0.08(+0.49%) |
Mar 08, 2012 | 16.65 | 16.65 | 15.78 | 16.24 | 423,240 | -0.21(-1.25%) |
Mar 07, 2012 | 16.21 | 17.25 | 16.21 | 16.45 | 394,148 | +0.27(+1.66%) |
Mar 06, 2012 | 18.84 | 18.84 | 15.14 | 16.18 | 1,025,496 | -3.05(-15.84%) |
Mar 05, 2012 | 18.88 | 19.30 | 18.74 | 19.23 | 188,812 | +0.42(+2.22%) |
Mar 02, 2012 | 19.40 | 19.58 | 18.31 | 18.81 | 175,825 | -0.63(-3.25%) |