Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.830 | 8.830 | 8.550 | 8.730 | 211,645 | -0.09(-1.02%) |
May 30, 2012 | 8.900 | 8.930 | 8.760 | 8.820 | 141,737 | -0.18(-2.00%) |
May 29, 2012 | 8.910 | 9.129 | 8.880 | 9.000 | 138,960 | +0.22(+2.51%) |
May 25, 2012 | 8.970 | 9.080 | 8.650 | 8.780 | 153,184 | -0.17(-1.90%) |
May 24, 2012 | 8.970 | 9.210 | 8.800 | 8.950 | 174,855 | +0.02(+0.22%) |
May 23, 2012 | 9.120 | 9.170 | 8.750 | 8.930 | 479,606 | -0.37(-3.98%) |
May 22, 2012 | 9.670 | 9.900 | 9.170 | 9.300 | 156,709 | -0.34(-3.53%) |
May 21, 2012 | 9.220 | 9.640 | 9.080 | 9.640 | 113,206 | +0.43(+4.67%) |
May 18, 2012 | 9.280 | 9.335 | 9.040 | 9.210 | 175,214 | -0.04(-0.43%) |
May 17, 2012 | 10.17 | 10.23 | 9.240 | 9.250 | 197,447 | -0.82(-8.14%) |
May 16, 2012 | 10.36 | 10.49 | 10.06 | 10.07 | 93,460 | -0.20(-1.95%) |
May 15, 2012 | 10.45 | 10.51 | 10.23 | 10.27 | 106,819 | -0.22(-2.10%) |
May 14, 2012 | 10.44 | 10.51 | 10.30 | 10.49 | 93,930 | -0.15(-1.41%) |
May 11, 2012 | 10.71 | 10.99 | 10.55 | 10.64 | 90,327 | -0.21(-1.94%) |
May 10, 2012 | 10.95 | 11.07 | 10.78 | 10.85 | 139,627 | +0.01(+0.09%) |
May 09, 2012 | 10.71 | 11.00 | 10.64 | 10.84 | 155,346 | -0.13(-1.19%) |
May 08, 2012 | 10.65 | 11.00 | 10.33 | 10.97 | 386,042 | +0.15(+1.39%) |
May 07, 2012 | 10.32 | 10.93 | 10.32 | 10.82 | 212,211 | +0.42(+4.04%) |
May 04, 2012 | 10.97 | 11.03 | 10.37 | 10.40 | 145,229 | -0.67(-6.05%) |
May 03, 2012 | 11.14 | 11.65 | 10.68 | 11.07 | 333,512 | +0.08(+0.73%) |
May 02, 2012 | 10.20 | 11.05 | 10.04 | 10.99 | 267,828 | +0.57(+5.47%) |
May 01, 2012 | 10.63 | 10.84 | 10.38 | 10.42 | 211,810 | -0.22(-2.07%) |
Apr 30, 2012 | 10.56 | 10.71 | 10.31 | 10.64 | 262,433 | +0.01(+0.09%) |
Apr 27, 2012 | 10.45 | 10.64 | 10.24 | 10.63 | 492,779 | +0.29(+2.80%) |
Apr 26, 2012 | 10.37 | 10.59 | 10.26 | 10.34 | 222,500 | -0.04(-0.39%) |
Apr 25, 2012 | 9.860 | 10.41 | 9.790 | 10.38 | 348,550 | +0.64(+6.57%) |
Apr 24, 2012 | 9.630 | 9.970 | 9.610 | 9.740 | 165,759 | +0.13(+1.35%) |
Apr 23, 2012 | 9.520 | 9.660 | 9.350 | 9.610 | 216,472 | -0.21(-2.14%) |
Apr 20, 2012 | 10.00 | 10.02 | 9.790 | 9.820 | 165,929 | +0.08(+0.82%) |
Apr 19, 2012 | 10.08 | 10.18 | 9.670 | 9.740 | 148,295 | -0.30(-2.99%) |
Apr 18, 2012 | 10.09 | 10.19 | 9.910 | 10.04 | 130,550 | -0.17(-1.67%) |
Apr 17, 2012 | 10.30 | 10.39 | 10.12 | 10.21 | 254,053 | +0.06(+0.59%) |
Apr 16, 2012 | 10.33 | 10.33 | 10.00 | 10.15 | 112,268 | -0.05(-0.49%) |
Apr 13, 2012 | 10.30 | 10.34 | 10.05 | 10.20 | 179,948 | -0.19(-1.83%) |
Apr 12, 2012 | 10.40 | 10.56 | 10.34 | 10.39 | 353,819 | +0.01(+0.10%) |
Apr 11, 2012 | 10.37 | 10.79 | 10.30 | 10.38 | 215,800 | +0.17(+1.67%) |
Apr 10, 2012 | 10.88 | 10.95 | 10.15 | 10.21 | 268,294 | -0.68(-6.24%) |
Apr 09, 2012 | 11.18 | 11.35 | 10.86 | 10.89 | 253,304 | -0.66(-5.71%) |
Apr 05, 2012 | 11.65 | 11.99 | 11.47 | 11.55 | 175,389 | -0.22(-1.87%) |
Apr 04, 2012 | 12.37 | 12.43 | 11.64 | 11.77 | 205,034 | -0.84(-6.66%) |
Apr 03, 2012 | 12.70 | 12.95 | 12.51 | 12.61 | 180,770 | -0.15(-1.18%) |
Apr 02, 2012 | 12.13 | 12.77 | 12.01 | 12.76 | 233,821 | +0.55(+4.50%) |
Mar 30, 2012 | 12.18 | 12.44 | 12.00 | 12.21 | 246,377 | +0.21(+1.75%) |
Mar 29, 2012 | 11.80 | 12.05 | 11.51 | 12.00 | 77,237 | +0.08(+0.67%) |
Mar 28, 2012 | 12.26 | 12.26 | 11.80 | 11.92 | 185,906 | -0.31(-2.53%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.20 | 12.23 | 215,405 | -0.29(-2.32%) |
Mar 26, 2012 | 12.10 | 12.54 | 11.98 | 12.52 | 271,688 | +0.67(+5.65%) |
Mar 23, 2012 | 11.29 | 11.85 | 11.20 | 11.85 | 128,789 | +0.54(+4.77%) |
Mar 22, 2012 | 11.47 | 11.60 | 11.22 | 11.31 | 255,134 | -0.27(-2.33%) |
Mar 21, 2012 | 11.68 | 11.74 | 11.48 | 11.58 | 172,092 | -0.06(-0.52%) |
Mar 20, 2012 | 11.92 | 12.02 | 11.61 | 11.64 | 172,228 | -0.44(-3.64%) |
Mar 19, 2012 | 12.02 | 12.50 | 11.91 | 12.08 | 262,349 | +0.08(+0.67%) |
Mar 16, 2012 | 12.31 | 12.31 | 11.91 | 12.00 | 196,355 | -0.25(-2.04%) |
Mar 15, 2012 | 12.22 | 12.27 | 12.01 | 12.25 | 170,879 | +0.07(+0.57%) |
Mar 14, 2012 | 12.17 | 12.38 | 11.85 | 12.18 | 219,854 | +0.03(+0.25%) |
Mar 13, 2012 | 11.73 | 12.17 | 11.50 | 12.15 | 140,985 | +0.60(+5.19%) |
Mar 12, 2012 | 11.58 | 11.68 | 11.54 | 11.55 | 87,584 | -0.04(-0.35%) |
Mar 09, 2012 | 11.50 | 11.81 | 11.36 | 11.59 | 147,208 | +0.06(+0.52%) |
Mar 08, 2012 | 11.31 | 11.58 | 11.14 | 11.53 | 212,464 | +0.38(+3.41%) |
Mar 07, 2012 | 10.89 | 11.29 | 10.80 | 11.15 | 142,988 | +0.36(+3.34%) |
Mar 06, 2012 | 11.58 | 11.60 | 10.66 | 10.79 | 305,714 | -1.04(-8.79%) |
Mar 05, 2012 | 11.87 | 12.07 | 11.65 | 11.83 | 136,593 | -0.04(-0.34%) |
Mar 02, 2012 | 12.32 | 12.32 | 11.81 | 11.87 | 252,044 | -0.44(-3.57%) |