Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.04 | 10.31 | 9.980 | 10.24 | 389,816 | +0.20(+1.99%) |
May 30, 2012 | 10.01 | 10.33 | 9.990 | 10.04 | 692,486 | -0.09(-0.89%) |
May 29, 2012 | 10.25 | 10.34 | 9.965 | 10.13 | 329,162 | -0.30(-2.88%) |
May 25, 2012 | 10.42 | 10.50 | 10.25 | 10.43 | 108,161 | +0.00(+0.00%) |
May 24, 2012 | 10.31 | 10.47 | 10.12 | 10.43 | 124,119 | +0.13(+1.26%) |
May 23, 2012 | 10.00 | 10.35 | 9.784 | 10.30 | 218,961 | +0.24(+2.39%) |
May 22, 2012 | 10.09 | 10.40 | 9.930 | 10.06 | 311,360 | -0.01(-0.10%) |
May 21, 2012 | 9.950 | 10.13 | 9.800 | 10.07 | 329,134 | +0.16(+1.61%) |
May 18, 2012 | 9.990 | 10.05 | 9.510 | 9.910 | 489,949 | -0.09(-0.90%) |
May 17, 2012 | 10.27 | 10.39 | 9.850 | 10.00 | 243,870 | -0.29(-2.82%) |
May 16, 2012 | 10.50 | 10.58 | 10.27 | 10.29 | 212,831 | -0.18(-1.72%) |
May 15, 2012 | 10.57 | 10.59 | 10.36 | 10.47 | 200,278 | -0.14(-1.32%) |
May 14, 2012 | 10.53 | 10.70 | 10.37 | 10.61 | 196,023 | -0.08(-0.75%) |
May 11, 2012 | 10.59 | 10.80 | 10.54 | 10.69 | 266,187 | -0.01(-0.09%) |
May 10, 2012 | 10.72 | 10.78 | 10.46 | 10.70 | 337,425 | +0.10(+0.94%) |
May 09, 2012 | 10.38 | 10.78 | 10.20 | 10.60 | 279,205 | -0.01(-0.09%) |
May 08, 2012 | 10.25 | 10.72 | 10.14 | 10.61 | 597,662 | +0.64(+6.42%) |
May 07, 2012 | 9.750 | 10.07 | 9.550 | 9.970 | 356,638 | +0.19(+1.94%) |
May 04, 2012 | 10.39 | 10.49 | 9.690 | 9.780 | 366,167 | -0.51(-4.96%) |
May 03, 2012 | 10.70 | 10.72 | 10.19 | 10.29 | 321,326 | -0.46(-4.28%) |
May 02, 2012 | 10.95 | 11.06 | 10.64 | 10.75 | 379,144 | -0.42(-3.76%) |
May 01, 2012 | 11.34 | 11.53 | 11.15 | 11.17 | 300,100 | -0.22(-1.93%) |
Apr 30, 2012 | 11.66 | 11.87 | 11.27 | 11.39 | 283,418 | -0.28(-2.40%) |
Apr 27, 2012 | 11.69 | 11.75 | 11.40 | 11.67 | 204,103 | +0.04(+0.34%) |
Apr 26, 2012 | 11.49 | 11.71 | 11.42 | 11.63 | 394,826 | +0.08(+0.69%) |
Apr 25, 2012 | 11.39 | 11.92 | 11.31 | 11.55 | 495,362 | +0.36(+3.22%) |
Apr 24, 2012 | 10.69 | 11.26 | 10.60 | 11.19 | 380,434 | +0.54(+5.02%) |
Apr 23, 2012 | 10.51 | 10.82 | 10.40 | 10.65 | 327,529 | +0.04(+0.33%) |
Apr 20, 2012 | 10.76 | 10.76 | 10.29 | 10.62 | 347,110 | +0.62(+6.20%) |
Apr 19, 2012 | 10.05 | 10.44 | 9.970 | 10.00 | 172,980 | +0.00(+0.00%) |
Apr 18, 2012 | 10.05 | 10.15 | 9.950 | 10.00 | 116,036 | -0.14(-1.38%) |
Apr 17, 2012 | 10.11 | 10.30 | 9.990 | 10.14 | 244,805 | +0.13(+1.30%) |
Apr 16, 2012 | 10.11 | 10.17 | 9.840 | 10.01 | 505,526 | -0.01(-0.10%) |
Apr 13, 2012 | 10.26 | 10.30 | 9.910 | 10.02 | 363,608 | -0.31(-3.00%) |
Apr 12, 2012 | 10.27 | 10.50 | 10.23 | 10.33 | 208,934 | +0.05(+0.49%) |
Apr 11, 2012 | 10.14 | 10.33 | 10.10 | 10.28 | 209,446 | +0.28(+2.80%) |
Apr 10, 2012 | 10.28 | 10.35 | 9.990 | 10.00 | 553,776 | -0.29(-2.82%) |
Apr 09, 2012 | 10.33 | 10.54 | 9.960 | 10.29 | 684,727 | -0.35(-3.29%) |
Apr 05, 2012 | 10.31 | 10.72 | 10.31 | 10.64 | 282,007 | +0.28(+2.70%) |
Apr 04, 2012 | 10.68 | 10.82 | 10.17 | 10.36 | 489,310 | -0.46(-4.25%) |
Apr 03, 2012 | 11.11 | 11.22 | 10.75 | 10.82 | 209,879 | -0.28(-2.52%) |
Apr 02, 2012 | 11.05 | 11.37 | 10.95 | 11.10 | 508,209 | +0.03(+0.27%) |
Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 370,362 | -0.20(-1.77%) |
Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 172,181 | -0.08(-0.70%) |
Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 213,145 | +0.02(+0.18%) |
Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 320,813 | -0.06(-0.53%) |
Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 520,802 | +0.05(+0.44%) |
Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 240,666 | +0.04(+0.35%) |
Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 299,119 | -0.15(-1.31%) |
Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 166,146 | -0.13(-1.12%) |
Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 241,324 | -0.51(-4.22%) |
Mar 19, 2012 | 11.52 | 12.12 | 11.51 | 12.09 | 277,979 | +0.50(+4.31%) |
Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1,312,617 | -0.41(-3.42%) |
Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 234,788 | +0.21(+1.78%) |
Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 158,025 | -0.21(-1.75%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 240,410 | +0.05(+0.42%) |
Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 273,541 | -0.23(-1.89%) |
Mar 09, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 259,580 | +0.04(+0.33%) |
Mar 08, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 209,552 | +0.12(+1.00%) |
Mar 07, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 486,863 | +0.34(+2.91%) |
Mar 06, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 439,780 | -0.97(-7.67%) |
Mar 05, 2012 | 12.52 | 12.66 | 12.31 | 12.65 | 549,852 | +0.14(+1.12%) |
Mar 02, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 534,442 | -1.13(-8.28%) |