Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.688 | 9.884 | 9.640 | 9.806 | 155,040 | +0.17(+1.72%) |
May 30, 2012 | 9.806 | 9.806 | 9.532 | 9.640 | 59,901 | -0.27(-2.76%) |
May 29, 2012 | 9.757 | 10.21 | 9.718 | 9.913 | 86,245 | +0.30(+3.15%) |
May 25, 2012 | 9.620 | 9.910 | 9.435 | 9.610 | 53,868 | -0.01(-0.10%) |
May 24, 2012 | 9.493 | 10.10 | 9.435 | 9.620 | 97,416 | +0.18(+1.86%) |
May 23, 2012 | 9.103 | 9.493 | 8.976 | 9.445 | 63,167 | +0.30(+3.31%) |
May 22, 2012 | 9.191 | 9.542 | 9.064 | 9.142 | 70,359 | -0.08(-0.85%) |
May 21, 2012 | 9.005 | 9.337 | 8.962 | 9.220 | 113,101 | +0.28(+3.17%) |
May 18, 2012 | 8.625 | 9.152 | 8.625 | 8.937 | 204,524 | +0.44(+5.17%) |
May 17, 2012 | 8.781 | 8.879 | 8.420 | 8.498 | 332,012 | -0.20(-2.24%) |
May 16, 2012 | 9.796 | 9.846 | 8.644 | 8.693 | 598,622 | -1.10(-11.25%) |
May 15, 2012 | 9.454 | 10.07 | 9.201 | 9.796 | 384,588 | -0.25(-2.52%) |
May 14, 2012 | 10.29 | 10.34 | 10.04 | 10.05 | 90,787 | -0.31(-3.01%) |
May 11, 2012 | 10.41 | 10.48 | 10.20 | 10.36 | 71,163 | -0.14(-1.30%) |
May 10, 2012 | 10.51 | 10.61 | 10.44 | 10.50 | 58,331 | +0.11(+1.03%) |
May 09, 2012 | 10.54 | 10.60 | 10.35 | 10.39 | 72,280 | -0.27(-2.56%) |
May 08, 2012 | 10.67 | 10.73 | 10.54 | 10.66 | 79,173 | -0.05(-0.46%) |
May 07, 2012 | 10.53 | 10.74 | 10.53 | 10.71 | 74,746 | +0.09(+0.83%) |
May 04, 2012 | 10.84 | 10.84 | 10.50 | 10.63 | 80,562 | -0.29(-2.68%) |
May 03, 2012 | 11.10 | 11.11 | 10.90 | 10.92 | 125,128 | -0.19(-1.67%) |
May 02, 2012 | 11.27 | 11.33 | 11.00 | 11.10 | 123,103 | -0.24(-2.15%) |
May 01, 2012 | 11.34 | 11.80 | 11.25 | 11.35 | 401,064 | +0.05(+0.43%) |
Apr 30, 2012 | 11.34 | 11.38 | 11.11 | 11.30 | 243,352 | +0.01(+0.09%) |
Apr 27, 2012 | 11.13 | 11.42 | 11.05 | 11.29 | 73,224 | +0.14(+1.22%) |
Apr 26, 2012 | 10.93 | 11.36 | 10.90 | 11.15 | 149,502 | +0.22(+2.05%) |
Apr 25, 2012 | 11.08 | 11.18 | 10.87 | 10.93 | 193,126 | -0.05(-0.44%) |
Apr 24, 2012 | 11.11 | 11.12 | 10.88 | 10.98 | 49,275 | -0.08(-0.71%) |
Apr 23, 2012 | 10.82 | 11.07 | 10.66 | 11.05 | 146,598 | +0.08(+0.71%) |
Apr 20, 2012 | 10.78 | 11.02 | 10.78 | 10.98 | 234,687 | +0.32(+3.02%) |
Apr 19, 2012 | 10.42 | 10.83 | 10.35 | 10.65 | 90,892 | +0.29(+2.82%) |
Apr 18, 2012 | 10.01 | 10.46 | 9.815 | 10.36 | 719,946 | +0.23(+2.31%) |
Apr 17, 2012 | 10.33 | 10.34 | 10.07 | 10.13 | 342,634 | -0.11(-1.05%) |
Apr 16, 2012 | 10.52 | 10.73 | 10.22 | 10.23 | 110,801 | -0.25(-2.42%) |
Apr 13, 2012 | 10.78 | 10.78 | 10.48 | 10.49 | 132,305 | -0.26(-2.45%) |
Apr 12, 2012 | 10.78 | 10.85 | 10.63 | 10.75 | 375,647 | +0.00(+0.00%) |
Apr 11, 2012 | 10.94 | 11.02 | 10.69 | 10.75 | 108,173 | -0.08(-0.72%) |
Apr 10, 2012 | 10.83 | 11.01 | 10.73 | 10.83 | 116,112 | -0.04(-0.36%) |
Apr 09, 2012 | 10.98 | 11.03 | 10.77 | 10.87 | 102,459 | -0.24(-2.19%) |
Apr 05, 2012 | 11.16 | 11.17 | 11.03 | 11.11 | 111,361 | -0.08(-0.70%) |
Apr 04, 2012 | 11.05 | 11.39 | 10.91 | 11.19 | 243,599 | -0.04(-0.35%) |
Apr 03, 2012 | 11.03 | 11.45 | 11.01 | 11.23 | 195,932 | +0.18(+1.59%) |
Apr 02, 2012 | 10.63 | 11.24 | 10.35 | 11.05 | 300,484 | +0.37(+3.47%) |
Mar 30, 2012 | 10.78 | 10.88 | 10.62 | 10.68 | 1,059,049 | -0.04(-0.36%) |
Mar 29, 2012 | 10.81 | 10.84 | 10.61 | 10.72 | 205,841 | -0.15(-1.35%) |
Mar 28, 2012 | 10.96 | 11.03 | 10.78 | 10.87 | 114,329 | -0.09(-0.80%) |
Mar 27, 2012 | 11.00 | 11.11 | 10.79 | 10.96 | 75,667 | -0.02(-0.18%) |
Mar 26, 2012 | 11.03 | 11.03 | 10.78 | 10.98 | 126,875 | -0.03(-0.27%) |
Mar 23, 2012 | 11.03 | 11.23 | 10.83 | 11.01 | 148,364 | -0.02(-0.18%) |
Mar 22, 2012 | 11.33 | 11.36 | 10.73 | 11.03 | 605,356 | -0.30(-2.67%) |
Mar 21, 2012 | 11.62 | 11.63 | 11.28 | 11.33 | 271,157 | -0.22(-1.94%) |
Mar 20, 2012 | 11.55 | 11.62 | 11.45 | 11.55 | 142,449 | -0.08(-0.67%) |
Mar 19, 2012 | 11.58 | 11.76 | 11.56 | 11.63 | 131,739 | +0.09(+0.76%) |
Mar 16, 2012 | 11.63 | 11.68 | 11.46 | 11.54 | 219,459 | -0.07(-0.59%) |
Mar 15, 2012 | 11.50 | 11.69 | 11.44 | 11.61 | 280,411 | +0.17(+1.45%) |
Mar 14, 2012 | 11.31 | 11.68 | 11.29 | 11.44 | 365,976 | +0.16(+1.38%) |
Mar 13, 2012 | 11.36 | 11.36 | 11.08 | 11.29 | 395,480 | +0.08(+0.70%) |
Mar 12, 2012 | 11.36 | 11.43 | 11.15 | 11.21 | 190,697 | -0.04(-0.35%) |
Mar 09, 2012 | 10.89 | 11.33 | 10.83 | 11.25 | 249,380 | +0.38(+3.50%) |
Mar 08, 2012 | 10.72 | 11.09 | 10.72 | 10.87 | 203,857 | +0.00(+0.00%) |
Mar 07, 2012 | 10.83 | 10.87 | 10.59 | 10.87 | 383,124 | +0.04(+0.36%) |
Mar 06, 2012 | 10.98 | 11.11 | 10.73 | 10.83 | 231,077 | -0.39(-3.48%) |
Mar 05, 2012 | 11.25 | 11.37 | 11.17 | 11.22 | 152,615 | -0.23(-2.04%) |
Mar 02, 2012 | 11.67 | 11.67 | 11.32 | 11.45 | 171,518 | -0.21(-1.84%) |