Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.75 | 10.88 | 10.60 | 10.68 | 396,413 | -0.03(-0.28%) |
May 30, 2012 | 10.48 | 10.77 | 10.37 | 10.71 | 259,151 | +0.11(+1.04%) |
May 29, 2012 | 10.75 | 10.86 | 10.55 | 10.60 | 251,077 | -0.10(-0.93%) |
May 25, 2012 | 10.63 | 10.75 | 10.63 | 10.70 | 116,769 | +0.02(+0.19%) |
May 24, 2012 | 10.63 | 10.71 | 10.49 | 10.68 | 192,659 | +0.01(+0.09%) |
May 23, 2012 | 10.39 | 10.67 | 10.28 | 10.67 | 137,054 | +0.13(+1.23%) |
May 22, 2012 | 10.52 | 10.69 | 10.41 | 10.54 | 248,763 | +0.05(+0.48%) |
May 21, 2012 | 10.12 | 10.61 | 9.990 | 10.49 | 234,150 | +0.39(+3.86%) |
May 18, 2012 | 10.37 | 10.52 | 10.05 | 10.10 | 311,277 | -0.41(-3.90%) |
May 17, 2012 | 10.90 | 10.92 | 10.47 | 10.51 | 317,156 | -0.43(-3.93%) |
May 16, 2012 | 10.91 | 11.09 | 10.81 | 10.94 | 234,077 | +0.02(+0.18%) |
May 15, 2012 | 10.99 | 11.16 | 10.87 | 10.92 | 287,993 | -0.19(-1.71%) |
May 14, 2012 | 10.95 | 11.12 | 10.80 | 11.11 | 250,953 | +0.02(+0.18%) |
May 11, 2012 | 11.12 | 11.25 | 10.95 | 11.09 | 224,338 | -0.17(-1.51%) |
May 10, 2012 | 11.26 | 11.35 | 11.12 | 11.26 | 303,292 | +0.00(+0.00%) |
May 09, 2012 | 10.98 | 11.40 | 10.87 | 11.26 | 243,756 | +0.10(+0.90%) |
May 08, 2012 | 11.00 | 11.16 | 10.75 | 11.16 | 292,616 | +0.03(+0.27%) |
May 07, 2012 | 10.74 | 11.18 | 10.60 | 11.13 | 383,549 | +0.18(+1.64%) |
May 04, 2012 | 11.03 | 11.21 | 10.67 | 10.95 | 525,862 | -0.30(-2.67%) |
May 03, 2012 | 11.41 | 11.47 | 11.00 | 11.25 | 658,816 | -0.24(-2.09%) |
May 02, 2012 | 10.93 | 11.50 | 10.82 | 11.49 | 1,024,462 | +0.51(+4.64%) |
May 01, 2012 | 11.10 | 11.30 | 10.87 | 10.98 | 1,122,297 | -0.17(-1.52%) |
Apr 30, 2012 | 11.00 | 11.18 | 10.78 | 11.15 | 1,636,609 | -0.23(-2.02%) |
Apr 27, 2012 | 10.36 | 11.42 | 10.25 | 11.38 | 4,029,049 | +2.48(+27.87%) |
Apr 26, 2012 | 8.540 | 9.060 | 8.510 | 8.900 | 1,566,312 | +0.39(+4.58%) |
Apr 25, 2012 | 9.090 | 9.190 | 8.410 | 8.510 | 2,013,989 | +1.47(+20.88%) |
Apr 24, 2012 | 6.980 | 7.070 | 6.900 | 7.040 | 191,927 | +0.06(+0.86%) |
Apr 23, 2012 | 6.690 | 7.040 | 6.690 | 6.980 | 157,163 | +0.17(+2.50%) |
Apr 20, 2012 | 7.060 | 7.060 | 6.730 | 6.810 | 132,500 | +0.02(+0.29%) |
Apr 19, 2012 | 6.730 | 6.850 | 6.650 | 6.790 | 97,060 | +0.04(+0.59%) |
Apr 18, 2012 | 6.790 | 6.790 | 6.680 | 6.750 | 134,435 | -0.10(-1.46%) |
Apr 17, 2012 | 6.810 | 6.920 | 6.810 | 6.850 | 113,727 | +0.09(+1.33%) |
Apr 16, 2012 | 6.820 | 6.930 | 6.740 | 6.760 | 120,796 | -0.03(-0.44%) |
Apr 13, 2012 | 7.100 | 7.160 | 6.790 | 6.790 | 233,695 | -0.36(-5.03%) |
Apr 12, 2012 | 6.980 | 7.180 | 6.970 | 7.150 | 115,137 | +0.16(+2.29%) |
Apr 11, 2012 | 6.940 | 7.040 | 6.840 | 6.990 | 218,898 | +0.12(+1.75%) |
Apr 10, 2012 | 7.010 | 7.060 | 6.860 | 6.870 | 181,188 | -0.14(-2.00%) |
Apr 09, 2012 | 7.010 | 7.070 | 6.550 | 7.010 | 253,334 | -0.10(-1.41%) |
Apr 05, 2012 | 7.070 | 7.260 | 7.050 | 7.110 | 89,565 | -0.01(-0.14%) |
Apr 04, 2012 | 7.160 | 7.210 | 7.030 | 7.120 | 180,510 | -0.14(-1.93%) |
Apr 03, 2012 | 7.350 | 7.380 | 7.200 | 7.260 | 326,060 | -0.09(-1.22%) |
Apr 02, 2012 | 7.260 | 7.380 | 7.190 | 7.350 | 159,248 | +0.03(+0.41%) |
Mar 30, 2012 | 7.470 | 7.470 | 7.310 | 7.320 | 98,019 | -0.08(-1.08%) |
Mar 29, 2012 | 7.310 | 7.480 | 7.280 | 7.400 | 135,908 | +0.02(+0.27%) |
Mar 28, 2012 | 7.510 | 7.520 | 7.310 | 7.380 | 145,395 | -0.14(-1.86%) |
Mar 27, 2012 | 7.680 | 7.800 | 7.520 | 7.520 | 176,625 | -0.12(-1.57%) |
Mar 26, 2012 | 7.480 | 7.650 | 7.440 | 7.640 | 241,430 | +0.22(+2.96%) |
Mar 23, 2012 | 7.280 | 7.450 | 7.170 | 7.420 | 221,107 | +0.14(+1.92%) |
Mar 22, 2012 | 7.180 | 7.320 | 7.090 | 7.280 | 215,319 | +0.02(+0.28%) |
Mar 21, 2012 | 7.300 | 7.370 | 7.180 | 7.260 | 246,881 | +0.01(+0.14%) |
Mar 20, 2012 | 7.250 | 7.320 | 7.180 | 7.250 | 299,822 | -0.02(-0.28%) |
Mar 19, 2012 | 7.160 | 7.270 | 7.080 | 7.270 | 275,896 | +0.12(+1.68%) |
Mar 16, 2012 | 7.130 | 7.180 | 7.050 | 7.150 | 296,691 | +0.06(+0.85%) |
Mar 15, 2012 | 7.080 | 7.100 | 6.910 | 7.090 | 148,461 | +0.02(+0.28%) |
Mar 14, 2012 | 7.120 | 7.180 | 6.931 | 7.070 | 227,228 | -0.06(-0.84%) |
Mar 13, 2012 | 7.330 | 7.350 | 7.070 | 7.130 | 218,245 | -0.12(-1.66%) |
Mar 12, 2012 | 7.360 | 7.360 | 7.050 | 7.250 | 186,696 | -0.09(-1.23%) |
Mar 09, 2012 | 7.230 | 7.420 | 7.140 | 7.340 | 160,098 | +0.12(+1.66%) |
Mar 08, 2012 | 7.230 | 7.250 | 7.140 | 7.220 | 124,103 | +0.06(+0.84%) |
Mar 07, 2012 | 7.160 | 7.205 | 7.100 | 7.160 | 123,631 | +0.02(+0.28%) |
Mar 06, 2012 | 7.410 | 7.520 | 7.070 | 7.140 | 402,758 | -0.41(-5.43%) |
Mar 05, 2012 | 7.630 | 7.820 | 7.530 | 7.550 | 185,826 | -0.10(-1.31%) |
Mar 02, 2012 | 7.920 | 7.920 | 7.590 | 7.650 | 245,336 | -0.30(-3.77%) |