Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.920 | 9.000 | 8.750 | 9.000 | 11,461 | -0.20(-2.17%) |
May 30, 2012 | 9.440 | 9.440 | 9.170 | 9.200 | 27,224 | -0.38(-3.97%) |
May 29, 2012 | 9.560 | 9.650 | 9.560 | 9.580 | 6,225 | +1.21(+14.46%) |
May 25, 2012 | 8.430 | 8.430 | 8.370 | 8.370 | 12,775 | -0.42(-4.78%) |
May 24, 2012 | 8.780 | 8.810 | 8.690 | 8.790 | 2,730 | -0.10(-1.12%) |
May 23, 2012 | 8.890 | 8.890 | 8.740 | 8.890 | 9,100 | -0.41(-4.41%) |
May 22, 2012 | 9.460 | 9.580 | 9.300 | 9.300 | 15,725 | -0.15(-1.59%) |
May 21, 2012 | 9.300 | 9.450 | 9.280 | 9.450 | 13,505 | +0.28(+3.05%) |
May 18, 2012 | 9.280 | 9.280 | 9.140 | 9.170 | 4,475 | -0.41(-4.28%) |
May 17, 2012 | 9.640 | 9.660 | 9.510 | 9.580 | 3,540 | +0.04(+0.42%) |
May 16, 2012 | 9.780 | 9.780 | 9.540 | 9.540 | 12,415 | -0.40(-4.02%) |
May 15, 2012 | 10.20 | 10.20 | 9.930 | 9.940 | 17,977 | -0.56(-5.33%) |
May 14, 2012 | 10.53 | 10.64 | 10.47 | 10.50 | 6,838 | -0.22(-2.05%) |
May 11, 2012 | 10.90 | 10.90 | 10.72 | 10.72 | 36,100 | -0.30(-2.72%) |
May 10, 2012 | 10.81 | 11.02 | 10.81 | 11.02 | 1,306 | +0.34(+3.18%) |
May 09, 2012 | 10.59 | 10.68 | 10.43 | 10.68 | 6,551 | -0.09(-0.84%) |
May 08, 2012 | 10.57 | 10.77 | 10.57 | 10.77 | 6,513 | +0.05(+0.47%) |
May 07, 2012 | 10.64 | 10.74 | 10.62 | 10.72 | 1,939 | -0.24(-2.19%) |
May 04, 2012 | 11.18 | 11.18 | 10.96 | 10.96 | 4,033 | -0.38(-3.35%) |
May 03, 2012 | 11.46 | 11.46 | 11.34 | 11.34 | 414 | -0.24(-2.07%) |
May 02, 2012 | 11.50 | 11.58 | 11.49 | 11.58 | 1,527 | -0.23(-1.95%) |
May 01, 2012 | 11.73 | 11.81 | 11.73 | 11.81 | 1,400 | +0.11(+0.94%) |
Apr 30, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 264 | -0.20(-1.68%) |
Apr 27, 2012 | 11.94 | 11.94 | 11.90 | 11.90 | 3,291 | -0.02(-0.17%) |
Apr 26, 2012 | 11.82 | 11.92 | 11.82 | 11.92 | 12,300 | -0.25(-2.05%) |
Apr 25, 2012 | 12.03 | 12.17 | 12.03 | 12.17 | 17,230 | +0.30(+2.53%) |
Apr 24, 2012 | 11.97 | 11.98 | 11.87 | 11.87 | 23,420 | -0.19(-1.58%) |
Apr 23, 2012 | 11.50 | 12.06 | 11.50 | 12.06 | 19,427 | -0.34(-2.74%) |
Apr 20, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 19,800 | +0.07(+0.54%) |
Apr 19, 2012 | 12.39 | 12.40 | 12.24 | 12.33 | 2,257 | +0.11(+0.93%) |
Apr 18, 2012 | 12.28 | 12.28 | 12.22 | 12.22 | 1,600 | +0.02(+0.16%) |
Apr 17, 2012 | 12.09 | 12.21 | 12.09 | 12.20 | 17,855 | +0.14(+1.16%) |
Apr 16, 2012 | 12.08 | 12.12 | 12.06 | 12.06 | 21,100 | -0.05(-0.41%) |
Apr 13, 2012 | 12.26 | 12.26 | 12.11 | 12.11 | 20,305 | +0.15(+1.25%) |
Apr 12, 2012 | 11.84 | 11.96 | 11.84 | 11.96 | 16,812 | +0.26(+2.22%) |
Apr 11, 2012 | 11.75 | 11.75 | 11.70 | 11.70 | 24,970 | +0.23(+2.01%) |
Apr 10, 2012 | 11.83 | 11.83 | 11.47 | 11.47 | 40,421 | -0.33(-2.80%) |
Apr 09, 2012 | 11.83 | 11.83 | 11.80 | 11.80 | 656 | -0.18(-1.52%) |
Apr 05, 2012 | 11.98 | 12.01 | 11.98 | 11.98 | 517 | +0.02(+0.18%) |
Apr 04, 2012 | 12.15 | 12.15 | 11.96 | 11.96 | 1,014 | -0.31(-2.53%) |
Apr 03, 2012 | 12.42 | 12.42 | 12.27 | 12.27 | 650 | -0.13(-1.05%) |
Apr 02, 2012 | 12.37 | 12.45 | 12.33 | 12.40 | 16,662 | +0.35(+2.90%) |
Mar 30, 2012 | 12.05 | 12.05 | 12.05 | 12.05 | 404 | +0.07(+0.58%) |
Mar 29, 2012 | 12.04 | 12.04 | 11.96 | 11.98 | 13,000 | -0.17(-1.40%) |
Mar 28, 2012 | 12.29 | 12.29 | 12.05 | 12.15 | 21,876 | -0.08(-0.65%) |
Mar 27, 2012 | 12.23 | 12.23 | 12.23 | 12.23 | 594 | -0.30(-2.39%) |
Mar 26, 2012 | 12.52 | 12.55 | 12.52 | 12.53 | 2,412 | +0.04(+0.32%) |
Mar 23, 2012 | 12.38 | 12.49 | 12.35 | 12.49 | 4,538 | +0.06(+0.48%) |
Mar 22, 2012 | 12.48 | 12.48 | 12.38 | 12.43 | 3,215 | -0.17(-1.35%) |
Mar 21, 2012 | 12.62 | 12.62 | 12.52 | 12.60 | 851 | +0.35(+2.86%) |
Mar 20, 2012 | 12.30 | 12.30 | 12.21 | 12.25 | 4,900 | -0.37(-2.93%) |
Mar 19, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 200 | +0.32(+2.60%) |
Mar 16, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 639 | -0.22(-1.76%) |
Mar 15, 2012 | 12.54 | 12.58 | 12.49 | 12.52 | 24,874 | +0.42(+3.47%) |
Mar 14, 2012 | 12.18 | 12.19 | 12.05 | 12.10 | 23,666 | -0.13(-1.06%) |
Mar 13, 2012 | 12.08 | 12.23 | 12.08 | 12.23 | 5,461 | -0.04(-0.33%) |
Mar 12, 2012 | 12.26 | 12.27 | 12.26 | 12.27 | 1,903 | +0.37(+3.11%) |