Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.820 | 9.820 | 9.360 | 9.580 | 181,314 | -0.22(-2.24%) |
May 30, 2012 | 9.900 | 9.990 | 9.540 | 9.800 | 156,811 | -0.19(-1.90%) |
May 29, 2012 | 9.750 | 10.09 | 9.700 | 9.990 | 79,762 | +0.35(+3.63%) |
May 25, 2012 | 9.460 | 9.670 | 9.370 | 9.640 | 37,423 | +0.14(+1.47%) |
May 24, 2012 | 9.710 | 9.710 | 9.440 | 9.500 | 43,124 | -0.18(-1.86%) |
May 23, 2012 | 9.520 | 9.750 | 9.300 | 9.680 | 111,494 | +0.06(+0.62%) |
May 22, 2012 | 9.920 | 9.946 | 9.490 | 9.620 | 235,207 | -0.36(-3.61%) |
May 21, 2012 | 10.08 | 10.14 | 9.860 | 9.980 | 187,971 | -0.07(-0.70%) |
May 18, 2012 | 10.17 | 10.37 | 10.00 | 10.05 | 128,627 | -0.15(-1.47%) |
May 17, 2012 | 10.29 | 10.37 | 9.921 | 10.20 | 118,757 | -0.12(-1.16%) |
May 16, 2012 | 10.23 | 10.52 | 10.16 | 10.32 | 68,832 | +0.08(+0.78%) |
May 15, 2012 | 9.820 | 10.57 | 9.820 | 10.24 | 57,888 | +0.35(+3.54%) |
May 14, 2012 | 9.890 | 9.980 | 9.740 | 9.890 | 104,152 | -0.04(-0.40%) |
May 11, 2012 | 10.02 | 10.14 | 9.760 | 9.930 | 65,108 | -0.14(-1.39%) |
May 10, 2012 | 9.940 | 10.12 | 9.760 | 10.07 | 155,885 | +0.17(+1.72%) |
May 09, 2012 | 10.25 | 10.35 | 9.850 | 9.900 | 57,512 | -0.46(-4.44%) |
May 08, 2012 | 10.41 | 10.43 | 10.07 | 10.36 | 81,924 | -0.12(-1.15%) |
May 07, 2012 | 10.67 | 10.75 | 10.40 | 10.48 | 95,073 | -0.20(-1.87%) |
May 04, 2012 | 9.850 | 10.71 | 9.760 | 10.68 | 183,902 | +0.88(+8.98%) |
May 03, 2012 | 10.65 | 11.46 | 9.800 | 9.800 | 294,539 | -0.90(-8.41%) |
May 02, 2012 | 10.41 | 10.71 | 10.25 | 10.70 | 56,863 | +0.20(+1.90%) |
May 01, 2012 | 10.49 | 10.76 | 10.13 | 10.50 | 63,519 | -0.03(-0.28%) |
Apr 30, 2012 | 10.45 | 10.74 | 10.35 | 10.53 | 79,069 | +0.14(+1.35%) |
Apr 27, 2012 | 10.05 | 10.61 | 10.01 | 10.39 | 58,403 | +0.35(+3.49%) |
Apr 26, 2012 | 9.980 | 10.12 | 9.850 | 10.04 | 159,099 | +0.02(+0.20%) |
Apr 25, 2012 | 10.41 | 10.63 | 9.990 | 10.02 | 107,954 | -0.35(-3.38%) |
Apr 24, 2012 | 10.50 | 10.52 | 10.12 | 10.37 | 120,330 | -0.17(-1.61%) |
Apr 23, 2012 | 10.39 | 10.58 | 9.990 | 10.54 | 91,583 | +0.05(+0.52%) |
Apr 20, 2012 | 10.98 | 10.98 | 10.03 | 10.48 | 239,128 | -0.38(-3.45%) |
Apr 19, 2012 | 11.09 | 11.43 | 10.82 | 10.86 | 111,885 | -0.21(-1.90%) |
Apr 18, 2012 | 11.32 | 11.34 | 10.94 | 11.07 | 465,963 | -0.29(-2.55%) |
Apr 17, 2012 | 11.41 | 11.44 | 10.99 | 11.36 | 43,014 | -0.01(-0.09%) |
Apr 16, 2012 | 11.47 | 11.47 | 11.28 | 11.37 | 51,172 | -0.02(-0.18%) |
Apr 13, 2012 | 11.55 | 11.55 | 11.18 | 11.39 | 36,126 | -0.18(-1.56%) |
Apr 12, 2012 | 10.99 | 11.62 | 10.95 | 11.57 | 116,041 | +0.23(+2.07%) |
Apr 11, 2012 | 11.03 | 11.42 | 11.00 | 11.34 | 51,944 | +0.30(+2.67%) |
Apr 10, 2012 | 11.08 | 11.19 | 10.90 | 11.04 | 170,137 | -0.07(-0.63%) |
Apr 09, 2012 | 10.80 | 11.14 | 10.80 | 11.11 | 70,754 | +0.02(+0.18%) |
Apr 05, 2012 | 11.10 | 11.26 | 10.94 | 11.09 | 104,400 | -0.08(-0.72%) |
Apr 04, 2012 | 11.54 | 11.54 | 11.01 | 11.17 | 87,885 | -0.49(-4.20%) |
Apr 03, 2012 | 11.90 | 12.31 | 11.64 | 11.66 | 78,407 | -0.53(-4.35%) |
Apr 02, 2012 | 12.03 | 12.21 | 10.51 | 12.19 | 632,502 | +0.09(+0.74%) |
Mar 30, 2012 | 13.18 | 13.18 | 12.01 | 12.10 | 141,427 | -1.05(-7.98%) |
Mar 29, 2012 | 13.00 | 13.25 | 12.90 | 13.15 | 159,193 | +0.16(+1.23%) |
Mar 28, 2012 | 13.00 | 13.06 | 12.77 | 12.99 | 169,169 | -0.02(-0.15%) |
Mar 27, 2012 | 12.65 | 13.22 | 12.62 | 13.01 | 253,526 | +0.34(+2.68%) |
Mar 26, 2012 | 12.63 | 12.96 | 12.31 | 12.67 | 215,478 | +0.17(+1.36%) |
Mar 23, 2012 | 11.29 | 12.52 | 11.15 | 12.50 | 689,519 | +1.17(+10.33%) |
Mar 22, 2012 | 10.97 | 11.38 | 10.93 | 11.33 | 121,715 | +0.26(+2.35%) |
Mar 21, 2012 | 10.68 | 11.23 | 10.68 | 11.07 | 119,567 | +0.37(+3.46%) |
Mar 20, 2012 | 11.41 | 11.41 | 10.63 | 10.70 | 104,920 | -0.72(-6.30%) |
Mar 19, 2012 | 11.50 | 11.67 | 11.40 | 11.42 | 66,014 | -0.04(-0.35%) |
Mar 16, 2012 | 11.47 | 11.50 | 11.16 | 11.46 | 80,205 | +0.03(+0.26%) |
Mar 15, 2012 | 11.03 | 11.47 | 10.98 | 11.43 | 80,169 | +0.41(+3.72%) |
Mar 14, 2012 | 10.99 | 11.08 | 10.86 | 11.02 | 96,153 | +0.03(+0.27%) |
Mar 13, 2012 | 10.80 | 10.99 | 10.80 | 10.99 | 103,648 | +0.26(+2.42%) |
Mar 12, 2012 | 10.95 | 10.95 | 10.51 | 10.73 | 254,232 | -0.19(-1.74%) |
Mar 09, 2012 | 10.77 | 10.99 | 10.75 | 10.92 | 109,032 | +0.13(+1.20%) |
Mar 08, 2012 | 10.65 | 10.84 | 10.52 | 10.79 | 203,801 | +0.19(+1.79%) |
Mar 07, 2012 | 9.970 | 10.64 | 9.880 | 10.60 | 321,716 | +0.65(+6.53%) |
Mar 06, 2012 | 9.650 | 9.980 | 9.600 | 9.950 | 177,252 | +0.21(+2.16%) |
Mar 05, 2012 | 9.490 | 9.800 | 9.380 | 9.740 | 114,889 | +0.21(+2.20%) |
Mar 02, 2012 | 9.640 | 9.799 | 9.420 | 9.530 | 73,888 | -0.17(-1.75%) |