Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.53 | 12.53 | 11.17 | 11.67 | 1,680 | -0.71(-5.70%) |
May 30, 2012 | 12.08 | 12.39 | 12.08 | 12.37 | 8,944 | +0.19(+1.56%) |
May 29, 2012 | 11.53 | 12.18 | 11.53 | 12.18 | 8,387 | +0.44(+3.78%) |
May 25, 2012 | 11.30 | 11.74 | 11.21 | 11.74 | 7,375 | -0.01(-0.08%) |
May 24, 2012 | 11.87 | 11.97 | 11.44 | 11.75 | 2,579 | -0.10(-0.84%) |
May 23, 2012 | 12.32 | 12.39 | 11.76 | 11.85 | 6,081 | -0.46(-3.75%) |
May 22, 2012 | 12.05 | 12.31 | 11.83 | 12.31 | 2,873 | +0.11(+0.89%) |
May 21, 2012 | 12.66 | 12.66 | 11.81 | 12.20 | 11,004 | -0.46(-3.64%) |
May 18, 2012 | 12.21 | 12.66 | 12.00 | 12.66 | 1,989 | +0.50(+4.09%) |
May 17, 2012 | 12.00 | 12.16 | 12.00 | 12.16 | 2,211 | +0.13(+1.05%) |
May 16, 2012 | 12.18 | 12.18 | 11.67 | 12.04 | 7,118 | -0.14(-1.19%) |
May 15, 2012 | 12.19 | 12.21 | 12.17 | 12.18 | 2,727 | +0.24(+2.05%) |
May 14, 2012 | 12.24 | 12.38 | 11.87 | 11.94 | 7,733 | +0.02(+0.15%) |
May 11, 2012 | 12.37 | 12.61 | 11.55 | 11.92 | 7,669 | -0.47(-3.83%) |
May 10, 2012 | 12.65 | 12.65 | 11.81 | 12.39 | 5,319 | -0.13(-1.05%) |
May 09, 2012 | 12.28 | 12.66 | 11.97 | 12.53 | 4,644 | -0.01(-0.07%) |
May 08, 2012 | 12.11 | 12.66 | 11.82 | 12.53 | 13,968 | +0.33(+2.67%) |
May 07, 2012 | 11.76 | 12.21 | 11.76 | 12.21 | 5,936 | +0.43(+3.69%) |
May 04, 2012 | 11.12 | 11.80 | 10.86 | 11.78 | 6,974 | +0.27(+2.36%) |
May 03, 2012 | 11.50 | 11.76 | 11.22 | 11.50 | 6,347 | +0.01(+0.08%) |
May 02, 2012 | 12.55 | 12.55 | 11.32 | 11.49 | 12,317 | -1.12(-8.89%) |
May 01, 2012 | 10.69 | 12.66 | 10.69 | 12.62 | 29,864 | +2.31(+22.37%) |
Apr 30, 2012 | 9.496 | 10.59 | 9.496 | 10.31 | 25,627 | +0.81(+8.57%) |
Apr 27, 2012 | 9.189 | 9.496 | 9.044 | 9.496 | 4,533 | +0.28(+3.04%) |
Apr 26, 2012 | 8.818 | 9.396 | 8.818 | 9.216 | 12,957 | +0.55(+6.37%) |
Apr 25, 2012 | 8.664 | 8.664 | 8.664 | 8.664 | 2,106 | +0.00(+0.00%) |
Apr 24, 2012 | 8.664 | 8.664 | 8.664 | 8.664 | 110 | +0.00(+0.00%) |
Apr 23, 2012 | 8.845 | 8.845 | 8.664 | 8.664 | 287 | -0.24(-2.64%) |
Apr 20, 2012 | 8.782 | 8.899 | 8.736 | 8.899 | 2,480 | +0.13(+1.44%) |
Apr 18, 2012 | 9.044 | 8.773 | 8.773 | 8.773 | 663 | -0.14(-1.52%) |
Apr 17, 2012 | 9.044 | 9.044 | 8.664 | 8.908 | 1,155 | -0.29(-3.15%) |
Apr 13, 2012 | 9.026 | 9.198 | 9.198 | 9.198 | 2,764 | +0.28(+3.14%) |
Apr 12, 2012 | 8.917 | 8.917 | 8.917 | 8.917 | 552 | +0.11(+1.23%) |
Apr 11, 2012 | 9.134 | 9.134 | 8.736 | 8.809 | 5,570 | -0.42(-4.51%) |
Apr 10, 2012 | 9.225 | 9.225 | 9.225 | 9.225 | 110 | +0.00(+0.00%) |
Apr 09, 2012 | 9.297 | 9.297 | 8.845 | 9.225 | 4,819 | -0.13(-1.35%) |
Apr 05, 2012 | 9.180 | 9.388 | 9.044 | 9.351 | 9,599 | +0.13(+1.37%) |
Apr 04, 2012 | 9.171 | 9.225 | 9.044 | 9.225 | 1,105 | -0.03(-0.29%) |
Apr 03, 2012 | 9.053 | 9.252 | 8.990 | 9.252 | 3,501 | -0.02(-0.20%) |
Apr 02, 2012 | 9.234 | 9.541 | 9.171 | 9.270 | 2,869 | +0.09(+0.94%) |
Mar 30, 2012 | 9.143 | 9.207 | 9.107 | 9.184 | 4,761 | +0.00(+0.05%) |
Mar 29, 2012 | 8.818 | 9.207 | 8.818 | 9.180 | 3,819 | +0.27(+3.05%) |
Mar 28, 2012 | 8.872 | 9.035 | 8.872 | 8.908 | 3,034 | -0.33(-3.53%) |
Mar 27, 2012 | 9.388 | 9.388 | 9.234 | 9.234 | 552 | -0.23(-2.41%) |
Mar 26, 2012 | 8.999 | 9.462 | 8.999 | 9.462 | 608 | +0.28(+3.07%) |
Mar 23, 2012 | 9.053 | 9.442 | 9.053 | 9.180 | 1,747 | -0.21(-2.22%) |
Mar 22, 2012 | 9.460 | 9.473 | 9.143 | 9.388 | 2,504 | -0.11(-1.14%) |
Mar 20, 2012 | 9.505 | 9.496 | 9.496 | 9.496 | 5,528 | -0.19(-1.96%) |
Mar 19, 2012 | 9.388 | 9.767 | 9.342 | 9.686 | 3,449 | +0.27(+2.88%) |
Mar 16, 2012 | 9.228 | 9.487 | 9.180 | 9.415 | 6,848 | -0.07(-0.76%) |
Mar 15, 2012 | 9.134 | 9.487 | 9.134 | 9.487 | 2,764 | +0.44(+4.90%) |
Mar 14, 2012 | 9.216 | 9.216 | 8.818 | 9.044 | 6,319 | -0.41(-4.31%) |
Mar 12, 2012 | 9.731 | 9.451 | 9.451 | 9.451 | 2,432 | -0.28(-2.88%) |
Mar 08, 2012 | 9.975 | 9.731 | 9.731 | 9.731 | 3,096 | -0.13(-1.28%) |
Mar 07, 2012 | 9.849 | 9.957 | 9.849 | 9.858 | 1,990 | +0.14(+1.40%) |
Mar 06, 2012 | 9.514 | 9.722 | 9.514 | 9.722 | 3,485 | -0.17(-1.74%) |
Mar 05, 2012 | 9.587 | 9.894 | 9.587 | 9.894 | 1,577 | -0.04(-0.36%) |
Mar 02, 2012 | 9.496 | 9.993 | 9.496 | 9.930 | 8,870 | +0.43(+4.57%) |