Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.13 | 10.21 | 9.700 | 10.06 | 1,218,087 | -0.09(-0.89%) |
May 30, 2012 | 10.42 | 10.43 | 10.01 | 10.15 | 702,402 | -0.49(-4.61%) |
May 29, 2012 | 10.43 | 10.92 | 10.35 | 10.64 | 1,119,637 | +0.39(+3.80%) |
May 25, 2012 | 10.40 | 10.50 | 10.21 | 10.25 | 706,772 | -0.16(-1.54%) |
May 24, 2012 | 10.74 | 10.74 | 10.28 | 10.41 | 612,681 | -0.34(-3.16%) |
May 23, 2012 | 9.980 | 10.76 | 9.790 | 10.75 | 1,189,217 | +0.69(+6.86%) |
May 22, 2012 | 10.69 | 11.04 | 9.930 | 10.06 | 1,571,768 | -0.23(-2.24%) |
May 21, 2012 | 9.610 | 10.32 | 9.440 | 10.29 | 1,390,865 | +0.74(+7.75%) |
May 18, 2012 | 10.00 | 10.25 | 9.500 | 9.550 | 1,434,652 | -0.39(-3.92%) |
May 17, 2012 | 9.860 | 10.18 | 9.750 | 9.940 | 1,252,128 | +0.08(+0.81%) |
May 16, 2012 | 10.08 | 10.54 | 9.800 | 9.860 | 1,278,898 | -0.14(-1.40%) |
May 15, 2012 | 10.66 | 10.71 | 9.850 | 10.00 | 1,743,146 | -0.52(-4.94%) |
May 14, 2012 | 10.75 | 10.82 | 10.50 | 10.52 | 1,484,582 | -0.32(-2.95%) |
May 11, 2012 | 10.74 | 11.30 | 10.71 | 10.84 | 816,805 | +0.00(+0.00%) |
May 10, 2012 | 11.26 | 11.30 | 10.78 | 10.84 | 800,578 | -0.37(-3.30%) |
May 09, 2012 | 10.81 | 11.21 | 10.52 | 11.21 | 1,071,509 | +0.19(+1.72%) |
May 08, 2012 | 11.02 | 11.06 | 10.30 | 11.02 | 1,642,257 | +0.26(+2.42%) |
May 07, 2012 | 10.35 | 11.13 | 10.31 | 10.76 | 873,174 | +0.37(+3.56%) |
May 04, 2012 | 10.59 | 10.59 | 10.13 | 10.39 | 938,282 | -0.37(-3.44%) |
May 03, 2012 | 11.08 | 11.24 | 10.62 | 10.76 | 1,143,992 | -0.39(-3.50%) |
May 02, 2012 | 11.29 | 11.50 | 11.03 | 11.15 | 1,871,485 | +0.21(+1.92%) |
May 01, 2012 | 10.55 | 11.25 | 10.26 | 10.94 | 1,805,159 | +0.43(+4.09%) |
Apr 30, 2012 | 10.16 | 10.55 | 9.920 | 10.51 | 776,249 | +0.37(+3.65%) |
Apr 27, 2012 | 10.16 | 10.28 | 9.860 | 10.14 | 398,699 | -0.01(-0.10%) |
Apr 26, 2012 | 9.720 | 10.29 | 9.570 | 10.15 | 897,578 | +0.40(+4.10%) |
Apr 25, 2012 | 9.530 | 9.750 | 9.290 | 9.750 | 612,851 | +0.33(+3.50%) |
Apr 24, 2012 | 9.360 | 9.670 | 9.210 | 9.420 | 747,719 | +0.06(+0.64%) |
Apr 23, 2012 | 9.220 | 9.510 | 8.945 | 9.360 | 869,040 | -0.09(-0.95%) |
Apr 20, 2012 | 9.400 | 9.610 | 9.090 | 9.450 | 1,529,374 | +0.37(+4.07%) |
Apr 19, 2012 | 9.070 | 9.210 | 8.910 | 9.080 | 735,049 | +0.04(+0.44%) |
Apr 18, 2012 | 9.140 | 9.200 | 8.800 | 9.040 | 876,414 | -0.20(-2.16%) |
Apr 17, 2012 | 9.360 | 9.450 | 9.190 | 9.240 | 742,204 | -0.01(-0.11%) |
Apr 16, 2012 | 9.380 | 9.560 | 9.030 | 9.250 | 1,106,156 | -0.12(-1.28%) |
Apr 13, 2012 | 9.740 | 9.765 | 9.250 | 9.370 | 941,494 | -0.49(-4.97%) |
Apr 12, 2012 | 9.370 | 10.05 | 9.370 | 9.860 | 882,580 | +0.50(+5.34%) |
Apr 11, 2012 | 9.740 | 9.800 | 9.270 | 9.360 | 1,180,529 | -0.21(-2.19%) |
Apr 10, 2012 | 10.27 | 10.31 | 9.430 | 9.570 | 871,340 | -0.71(-6.91%) |
Apr 09, 2012 | 10.23 | 10.42 | 10.09 | 10.28 | 564,435 | -0.04(-0.39%) |
Apr 05, 2012 | 10.45 | 10.73 | 10.25 | 10.32 | 1,056,064 | -0.22(-2.09%) |
Apr 04, 2012 | 10.75 | 10.77 | 10.37 | 10.54 | 768,232 | -0.09(-0.85%) |
Apr 03, 2012 | 10.97 | 11.03 | 10.42 | 10.63 | 731,543 | -0.38(-3.45%) |
Apr 02, 2012 | 10.68 | 11.14 | 10.51 | 11.01 | 1,293,824 | +0.33(+3.09%) |
Mar 30, 2012 | 10.79 | 10.92 | 10.46 | 10.68 | 1,018,612 | -0.04(-0.37%) |
Mar 29, 2012 | 10.70 | 10.75 | 10.35 | 10.72 | 830,063 | -0.04(-0.37%) |
Mar 28, 2012 | 11.09 | 11.16 | 10.55 | 10.76 | 936,221 | -0.41(-3.67%) |
Mar 27, 2012 | 10.80 | 11.22 | 10.63 | 11.17 | 1,330,868 | +0.70(+6.69%) |
Mar 26, 2012 | 10.84 | 10.88 | 10.44 | 10.47 | 642,282 | -0.26(-2.42%) |
Mar 23, 2012 | 10.30 | 10.82 | 10.30 | 10.73 | 946,864 | +0.45(+4.38%) |
Mar 22, 2012 | 10.87 | 10.97 | 10.16 | 10.28 | 1,489,972 | -0.88(-7.89%) |
Mar 21, 2012 | 12.00 | 12.04 | 11.08 | 11.16 | 1,666,212 | -0.87(-7.23%) |
Mar 20, 2012 | 11.35 | 12.07 | 11.35 | 12.03 | 2,495,270 | +0.51(+4.43%) |
Mar 19, 2012 | 10.84 | 11.62 | 10.67 | 11.52 | 1,064,297 | +0.66(+6.08%) |
Mar 16, 2012 | 10.59 | 10.94 | 10.53 | 10.86 | 2,023,727 | +0.33(+3.13%) |
Mar 15, 2012 | 10.68 | 10.71 | 10.35 | 10.53 | 592,251 | -0.14(-1.31%) |
Mar 14, 2012 | 10.66 | 10.84 | 10.56 | 10.67 | 743,733 | -0.03(-0.28%) |
Mar 13, 2012 | 10.60 | 10.72 | 10.21 | 10.70 | 1,687,418 | +0.21(+2.00%) |
Mar 12, 2012 | 10.67 | 10.68 | 10.30 | 10.49 | 495,660 | -0.22(-2.05%) |
Mar 09, 2012 | 10.88 | 10.96 | 10.58 | 10.71 | 987,147 | -0.16(-1.47%) |
Mar 08, 2012 | 10.70 | 11.06 | 10.58 | 10.87 | 846,740 | +0.25(+2.35%) |
Mar 07, 2012 | 10.34 | 10.70 | 10.19 | 10.62 | 1,418,107 | +0.31(+3.01%) |
Mar 06, 2012 | 10.61 | 10.61 | 10.06 | 10.31 | 910,526 | -0.51(-4.71%) |
Mar 05, 2012 | 11.00 | 11.13 | 10.75 | 10.82 | 613,347 | -0.22(-1.99%) |
Mar 02, 2012 | 11.59 | 11.65 | 11.01 | 11.04 | 1,037,548 | -0.52(-4.50%) |