Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.260 | 9.359 | 9.130 | 9.240 | 389,668 | +0.01(+0.11%) |
May 30, 2012 | 9.390 | 9.400 | 9.220 | 9.230 | 194,931 | -0.29(-3.05%) |
May 29, 2012 | 9.470 | 9.650 | 9.420 | 9.520 | 225,382 | +0.13(+1.38%) |
May 25, 2012 | 9.400 | 9.500 | 9.310 | 9.390 | 175,206 | -0.01(-0.11%) |
May 24, 2012 | 9.650 | 9.650 | 9.360 | 9.400 | 286,815 | -0.22(-2.29%) |
May 23, 2012 | 9.480 | 9.640 | 9.450 | 9.620 | 324,679 | +0.02(+0.21%) |
May 22, 2012 | 9.730 | 9.800 | 9.520 | 9.600 | 356,287 | -0.14(-1.44%) |
May 21, 2012 | 9.650 | 9.840 | 9.580 | 9.740 | 270,295 | +0.09(+0.93%) |
May 18, 2012 | 9.670 | 9.830 | 9.650 | 9.650 | 565,814 | -0.03(-0.31%) |
May 17, 2012 | 9.900 | 9.970 | 9.650 | 9.680 | 367,084 | -0.19(-1.93%) |
May 16, 2012 | 9.860 | 9.990 | 9.810 | 9.870 | 544,028 | +0.05(+0.51%) |
May 15, 2012 | 9.660 | 9.910 | 9.610 | 9.820 | 396,544 | +0.16(+1.66%) |
May 14, 2012 | 9.700 | 9.760 | 9.600 | 9.660 | 384,709 | -0.18(-1.83%) |
May 11, 2012 | 9.780 | 9.990 | 9.750 | 9.840 | 358,858 | -0.06(-0.61%) |
May 10, 2012 | 9.930 | 10.00 | 9.860 | 9.900 | 352,453 | +0.02(+0.20%) |
May 09, 2012 | 9.880 | 10.00 | 9.810 | 9.880 | 227,000 | -0.16(-1.59%) |
May 08, 2012 | 9.900 | 10.17 | 9.900 | 10.04 | 488,939 | +0.03(+0.30%) |
May 07, 2012 | 9.920 | 10.08 | 9.850 | 10.01 | 404,298 | +0.02(+0.20%) |
May 04, 2012 | 10.10 | 10.14 | 9.920 | 9.990 | 533,455 | -0.19(-1.87%) |
May 03, 2012 | 10.20 | 10.26 | 9.960 | 10.18 | 713,999 | +0.17(+1.70%) |
May 02, 2012 | 9.420 | 10.01 | 9.370 | 10.01 | 896,695 | -0.34(-3.29%) |
May 01, 2012 | 10.32 | 10.60 | 10.23 | 10.35 | 625,954 | +0.02(+0.19%) |
Apr 30, 2012 | 10.85 | 10.85 | 10.33 | 10.33 | 448,068 | -0.57(-5.23%) |
Apr 27, 2012 | 10.72 | 10.96 | 10.63 | 10.90 | 273,664 | +0.25(+2.35%) |
Apr 26, 2012 | 10.40 | 10.70 | 10.40 | 10.65 | 190,567 | +0.18(+1.72%) |
Apr 25, 2012 | 10.49 | 10.57 | 10.36 | 10.47 | 293,670 | +0.18(+1.75%) |
Apr 24, 2012 | 10.29 | 10.36 | 10.18 | 10.29 | 243,471 | -0.02(-0.19%) |
Apr 23, 2012 | 10.27 | 10.35 | 10.05 | 10.31 | 435,089 | -0.11(-1.06%) |
Apr 20, 2012 | 10.72 | 10.72 | 10.39 | 10.42 | 225,979 | -0.03(-0.29%) |
Apr 19, 2012 | 10.75 | 10.75 | 10.34 | 10.45 | 298,573 | -0.34(-3.15%) |
Apr 18, 2012 | 10.80 | 10.81 | 10.55 | 10.79 | 575,076 | -0.09(-0.83%) |
Apr 17, 2012 | 10.56 | 10.95 | 10.56 | 10.88 | 465,177 | +0.41(+3.92%) |
Apr 16, 2012 | 10.53 | 10.68 | 10.30 | 10.47 | 186,337 | -0.03(-0.29%) |
Apr 13, 2012 | 10.70 | 10.71 | 10.40 | 10.50 | 279,717 | -0.30(-2.78%) |
Apr 12, 2012 | 10.64 | 10.85 | 10.60 | 10.80 | 365,015 | +0.18(+1.69%) |
Apr 11, 2012 | 10.53 | 10.62 | 10.42 | 10.62 | 363,869 | +0.23(+2.21%) |
Apr 10, 2012 | 10.64 | 10.73 | 10.36 | 10.39 | 360,549 | -0.27(-2.53%) |
Apr 09, 2012 | 10.69 | 10.84 | 10.61 | 10.66 | 234,186 | -0.31(-2.83%) |
Apr 05, 2012 | 10.88 | 11.01 | 10.88 | 10.97 | 344,984 | +0.01(+0.09%) |
Apr 04, 2012 | 10.98 | 11.04 | 10.73 | 10.96 | 564,728 | -0.14(-1.26%) |
Apr 03, 2012 | 11.33 | 11.43 | 11.07 | 11.10 | 454,295 | -0.28(-2.46%) |
Apr 02, 2012 | 11.41 | 11.47 | 11.25 | 11.38 | 538,915 | -0.13(-1.13%) |
Mar 30, 2012 | 11.76 | 11.76 | 11.40 | 11.51 | 351,816 | -0.13(-1.12%) |
Mar 29, 2012 | 11.58 | 11.68 | 11.38 | 11.64 | 187,646 | -0.08(-0.68%) |
Mar 28, 2012 | 11.79 | 11.85 | 11.64 | 11.72 | 279,826 | -0.09(-0.76%) |
Mar 27, 2012 | 11.96 | 12.10 | 11.74 | 11.81 | 237,876 | -0.15(-1.25%) |
Mar 26, 2012 | 11.88 | 12.05 | 11.80 | 11.96 | 269,065 | +0.24(+2.05%) |
Mar 23, 2012 | 11.76 | 11.83 | 11.62 | 11.72 | 352,084 | -0.08(-0.68%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.74 | 11.80 | 262,881 | -0.31(-2.56%) |
Mar 21, 2012 | 11.99 | 12.11 | 11.76 | 12.11 | 612,462 | +0.15(+1.25%) |
Mar 20, 2012 | 11.88 | 12.09 | 11.76 | 11.96 | 249,761 | -0.06(-0.50%) |
Mar 19, 2012 | 11.78 | 12.13 | 11.77 | 12.02 | 302,388 | +0.17(+1.43%) |
Mar 16, 2012 | 11.86 | 11.91 | 11.74 | 11.85 | 496,606 | +0.01(+0.08%) |
Mar 15, 2012 | 11.77 | 11.86 | 11.67 | 11.84 | 171,090 | +0.09(+0.77%) |
Mar 14, 2012 | 12.01 | 12.16 | 11.71 | 11.75 | 171,785 | -0.27(-2.25%) |
Mar 13, 2012 | 11.83 | 12.03 | 11.76 | 12.02 | 284,666 | +0.29(+2.47%) |
Mar 12, 2012 | 11.80 | 11.92 | 11.63 | 11.73 | 285,626 | -0.16(-1.35%) |
Mar 09, 2012 | 11.90 | 12.10 | 11.73 | 11.89 | 253,066 | -0.03(-0.25%) |
Mar 08, 2012 | 11.77 | 11.95 | 11.61 | 11.92 | 243,758 | +0.35(+3.03%) |
Mar 07, 2012 | 11.40 | 11.79 | 11.39 | 11.57 | 438,074 | +0.23(+2.03%) |
Mar 06, 2012 | 11.46 | 11.64 | 11.23 | 11.34 | 797,288 | -0.25(-2.16%) |
Mar 05, 2012 | 11.86 | 11.86 | 11.53 | 11.59 | 473,167 | -0.36(-3.01%) |
Mar 02, 2012 | 11.99 | 12.24 | 11.83 | 11.95 | 646,027 | -0.05(-0.42%) |