Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.410 | 8.570 | 8.250 | 8.540 | 702,801 | +0.12(+1.43%) |
May 30, 2012 | 8.520 | 8.520 | 8.330 | 8.420 | 225,370 | -0.22(-2.55%) |
May 29, 2012 | 8.550 | 8.675 | 8.440 | 8.640 | 311,467 | +0.15(+1.77%) |
May 25, 2012 | 8.540 | 8.680 | 8.460 | 8.490 | 255,964 | -0.05(-0.59%) |
May 24, 2012 | 8.570 | 8.570 | 8.390 | 8.540 | 331,583 | +0.00(+0.00%) |
May 23, 2012 | 8.650 | 8.700 | 8.320 | 8.540 | 729,844 | -0.20(-2.29%) |
May 22, 2012 | 8.910 | 9.010 | 8.740 | 8.740 | 400,783 | -0.17(-1.91%) |
May 21, 2012 | 8.710 | 8.980 | 8.650 | 8.910 | 241,661 | +0.21(+2.41%) |
May 18, 2012 | 8.970 | 9.000 | 8.680 | 8.700 | 555,323 | -0.27(-3.01%) |
May 17, 2012 | 9.150 | 9.340 | 8.970 | 8.970 | 492,092 | -0.19(-2.07%) |
May 16, 2012 | 9.320 | 9.340 | 9.120 | 9.160 | 444,583 | -0.09(-0.97%) |
May 15, 2012 | 9.330 | 9.460 | 9.230 | 9.250 | 326,378 | -0.06(-0.64%) |
May 14, 2012 | 9.390 | 9.540 | 9.310 | 9.310 | 585,525 | -0.18(-1.90%) |
May 11, 2012 | 9.780 | 10.12 | 9.460 | 9.490 | 822,131 | -0.42(-4.24%) |
May 10, 2012 | 11.55 | 11.55 | 9.660 | 9.910 | 3,088,756 | +0.81(+8.90%) |
May 09, 2012 | 9.150 | 9.159 | 8.980 | 9.100 | 475,542 | -0.19(-2.05%) |
May 08, 2012 | 9.300 | 9.390 | 9.110 | 9.290 | 489,847 | -0.11(-1.17%) |
May 07, 2012 | 9.500 | 9.500 | 9.310 | 9.400 | 843,032 | -0.16(-1.67%) |
May 04, 2012 | 9.760 | 9.760 | 9.480 | 9.560 | 463,277 | -0.23(-2.35%) |
May 03, 2012 | 9.950 | 10.04 | 9.670 | 9.790 | 686,910 | -0.13(-1.31%) |
May 02, 2012 | 9.930 | 9.950 | 9.730 | 9.920 | 714,603 | -0.08(-0.80%) |
May 01, 2012 | 10.14 | 10.38 | 9.980 | 10.00 | 948,872 | -0.16(-1.57%) |
Apr 30, 2012 | 11.00 | 11.00 | 10.14 | 10.16 | 1,023,097 | -0.86(-7.80%) |
Apr 27, 2012 | 11.06 | 11.09 | 10.62 | 11.02 | 460,696 | +0.03(+0.27%) |
Apr 26, 2012 | 10.97 | 11.05 | 10.82 | 10.99 | 379,863 | -0.02(-0.18%) |
Apr 25, 2012 | 11.41 | 11.60 | 10.86 | 11.01 | 1,164,753 | -0.24(-2.13%) |
Apr 24, 2012 | 11.13 | 11.37 | 11.12 | 11.25 | 288,864 | +0.10(+0.90%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.09 | 11.15 | 561,090 | -0.22(-1.93%) |
Apr 20, 2012 | 11.38 | 11.50 | 11.03 | 11.37 | 448,683 | +0.21(+1.88%) |
Apr 19, 2012 | 11.18 | 11.32 | 10.97 | 11.16 | 491,617 | +0.01(+0.09%) |
Apr 18, 2012 | 11.31 | 11.37 | 11.04 | 11.15 | 447,542 | -0.26(-2.28%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.31 | 11.41 | 358,292 | +0.03(+0.26%) |
Apr 16, 2012 | 11.40 | 11.46 | 11.08 | 11.38 | 275,937 | +0.09(+0.80%) |
Apr 13, 2012 | 11.40 | 11.43 | 11.26 | 11.29 | 293,031 | -0.18(-1.57%) |
Apr 12, 2012 | 11.32 | 11.57 | 11.25 | 11.47 | 341,162 | +0.15(+1.33%) |
Apr 11, 2012 | 11.31 | 11.44 | 11.20 | 11.32 | 474,153 | +0.17(+1.52%) |
Apr 10, 2012 | 11.57 | 11.58 | 11.03 | 11.15 | 690,888 | -0.46(-3.96%) |
Apr 09, 2012 | 11.65 | 11.78 | 11.39 | 11.61 | 529,309 | -0.27(-2.27%) |
Apr 05, 2012 | 11.88 | 12.07 | 11.82 | 11.88 | 378,562 | -0.01(-0.08%) |
Apr 04, 2012 | 12.02 | 12.13 | 11.76 | 11.89 | 782,074 | -0.30(-2.46%) |
Apr 03, 2012 | 12.03 | 12.29 | 12.00 | 12.19 | 803,479 | +0.25(+2.09%) |
Apr 02, 2012 | 11.60 | 12.02 | 11.57 | 11.94 | 658,583 | +0.28(+2.40%) |
Mar 30, 2012 | 11.68 | 11.76 | 11.55 | 11.66 | 963,302 | +0.09(+0.78%) |
Mar 29, 2012 | 11.63 | 11.72 | 11.32 | 11.57 | 698,208 | -0.16(-1.36%) |
Mar 28, 2012 | 11.65 | 11.74 | 11.46 | 11.73 | 415,169 | +0.14(+1.21%) |
Mar 27, 2012 | 11.81 | 11.83 | 11.59 | 11.59 | 629,048 | -0.16(-1.36%) |
Mar 26, 2012 | 11.67 | 11.90 | 11.50 | 11.75 | 596,678 | +0.28(+2.44%) |
Mar 23, 2012 | 11.26 | 11.58 | 11.22 | 11.47 | 824,651 | +0.18(+1.59%) |
Mar 22, 2012 | 10.82 | 11.29 | 10.81 | 11.29 | 718,027 | +0.39(+3.58%) |
Mar 21, 2012 | 11.04 | 11.13 | 10.89 | 10.90 | 262,673 | -0.11(-1.00%) |
Mar 20, 2012 | 11.00 | 11.18 | 10.95 | 11.01 | 227,787 | -0.08(-0.72%) |
Mar 19, 2012 | 10.93 | 11.27 | 10.93 | 11.09 | 507,603 | +0.16(+1.46%) |
Mar 16, 2012 | 11.10 | 11.12 | 10.89 | 10.93 | 465,701 | -0.13(-1.18%) |
Mar 15, 2012 | 10.93 | 11.20 | 10.80 | 11.06 | 648,791 | +0.10(+0.91%) |
Mar 14, 2012 | 11.10 | 11.18 | 10.81 | 10.96 | 507,354 | -0.16(-1.44%) |
Mar 13, 2012 | 10.57 | 11.12 | 10.43 | 11.12 | 707,747 | +0.65(+6.21%) |
Mar 12, 2012 | 10.70 | 10.76 | 10.40 | 10.47 | 385,363 | -0.26(-2.42%) |
Mar 09, 2012 | 10.39 | 10.77 | 10.36 | 10.73 | 561,315 | +0.32(+3.07%) |
Mar 08, 2012 | 10.39 | 10.46 | 10.19 | 10.41 | 385,600 | +0.21(+2.06%) |
Mar 07, 2012 | 10.17 | 10.29 | 10.16 | 10.20 | 294,774 | +0.04(+0.39%) |
Mar 06, 2012 | 10.00 | 10.22 | 9.920 | 10.16 | 561,967 | +0.01(+0.10%) |
Mar 05, 2012 | 10.29 | 10.46 | 10.06 | 10.15 | 359,478 | -0.15(-1.46%) |
Mar 02, 2012 | 10.39 | 10.55 | 10.28 | 10.30 | 740,970 | -0.04(-0.39%) |