Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.000 | 9.050 | 8.870 | 9.040 | 345,090 | +0.07(+0.78%) |
May 30, 2012 | 9.170 | 9.200 | 8.950 | 8.970 | 162,185 | -0.34(-3.65%) |
May 29, 2012 | 9.310 | 9.390 | 9.230 | 9.310 | 157,753 | -0.11(-1.17%) |
May 25, 2012 | 9.370 | 9.460 | 9.370 | 9.420 | 223,903 | +0.00(+0.00%) |
May 24, 2012 | 9.460 | 9.550 | 9.310 | 9.420 | 298,205 | -0.16(-1.67%) |
May 23, 2012 | 9.550 | 9.610 | 9.360 | 9.580 | 205,040 | -0.04(-0.42%) |
May 22, 2012 | 9.810 | 9.850 | 9.570 | 9.620 | 225,791 | -0.04(-0.41%) |
May 21, 2012 | 9.530 | 9.690 | 9.520 | 9.660 | 318,551 | +0.22(+2.33%) |
May 18, 2012 | 9.650 | 9.650 | 9.400 | 9.440 | 291,866 | +0.10(+1.07%) |
May 17, 2012 | 9.490 | 9.520 | 9.330 | 9.340 | 269,058 | -0.21(-2.20%) |
May 16, 2012 | 9.730 | 9.830 | 9.540 | 9.550 | 203,128 | -0.06(-0.62%) |
May 15, 2012 | 9.780 | 9.870 | 9.590 | 9.610 | 221,802 | -0.06(-0.62%) |
May 14, 2012 | 9.840 | 9.870 | 9.670 | 9.670 | 346,671 | -0.54(-5.29%) |
May 11, 2012 | 10.09 | 10.35 | 10.09 | 10.21 | 1,194,508 | -0.07(-0.68%) |
May 10, 2012 | 10.37 | 10.39 | 10.23 | 10.28 | 392,680 | +0.03(+0.29%) |
May 09, 2012 | 10.15 | 10.27 | 9.870 | 10.25 | 186,037 | -0.10(-0.97%) |
May 08, 2012 | 10.33 | 10.38 | 10.13 | 10.35 | 172,065 | -0.02(-0.19%) |
May 07, 2012 | 10.52 | 10.52 | 10.22 | 10.37 | 281,360 | -0.49(-4.51%) |
May 04, 2012 | 11.06 | 11.14 | 10.86 | 10.86 | 222,577 | -0.18(-1.63%) |
May 03, 2012 | 11.14 | 11.19 | 11.01 | 11.04 | 243,200 | -0.03(-0.27%) |
May 02, 2012 | 11.01 | 11.08 | 10.95 | 11.07 | 257,909 | -0.08(-0.72%) |
May 01, 2012 | 10.98 | 11.27 | 10.98 | 11.15 | 188,790 | +0.09(+0.81%) |
Apr 30, 2012 | 11.13 | 11.16 | 11.01 | 11.06 | 168,173 | -0.14(-1.25%) |
Apr 27, 2012 | 11.25 | 11.26 | 11.15 | 11.20 | 172,100 | +0.11(+0.99%) |
Apr 26, 2012 | 10.88 | 11.16 | 10.87 | 11.09 | 277,529 | -0.03(-0.27%) |
Apr 25, 2012 | 11.13 | 11.25 | 11.07 | 11.12 | 244,817 | +0.28(+2.58%) |
Apr 24, 2012 | 10.74 | 10.96 | 10.74 | 10.84 | 171,064 | +0.02(+0.18%) |
Apr 23, 2012 | 10.73 | 10.84 | 10.63 | 10.82 | 130,368 | -0.29(-2.61%) |
Apr 20, 2012 | 11.08 | 11.19 | 11.06 | 11.11 | 214,792 | +0.24(+2.21%) |
Apr 19, 2012 | 10.92 | 11.03 | 10.82 | 10.87 | 222,454 | -0.07(-0.64%) |
Apr 18, 2012 | 10.92 | 11.07 | 10.83 | 10.94 | 538,743 | -0.11(-1.00%) |
Apr 17, 2012 | 11.05 | 11.16 | 10.99 | 11.05 | 192,353 | +0.28(+2.60%) |
Apr 16, 2012 | 10.72 | 10.80 | 10.58 | 10.77 | 162,471 | +0.16(+1.51%) |
Apr 13, 2012 | 10.86 | 10.89 | 10.61 | 10.61 | 144,052 | -0.50(-4.50%) |
Apr 12, 2012 | 10.93 | 11.12 | 10.90 | 11.11 | 180,081 | +0.17(+1.55%) |
Apr 11, 2012 | 11.14 | 11.16 | 10.92 | 10.94 | 179,303 | +0.14(+1.30%) |
Apr 10, 2012 | 11.08 | 11.11 | 10.77 | 10.80 | 260,958 | -0.29(-2.61%) |
Apr 09, 2012 | 11.02 | 11.15 | 11.00 | 11.09 | 203,565 | -0.08(-0.72%) |
Apr 05, 2012 | 11.12 | 11.31 | 11.11 | 11.17 | 228,859 | -0.26(-2.27%) |
Apr 04, 2012 | 11.45 | 11.50 | 11.30 | 11.43 | 179,202 | -0.43(-3.63%) |
Apr 03, 2012 | 12.14 | 12.16 | 11.72 | 11.86 | 252,684 | -0.18(-1.50%) |
Apr 02, 2012 | 11.83 | 12.15 | 11.82 | 12.04 | 187,213 | +0.17(+1.43%) |
Mar 30, 2012 | 11.86 | 11.94 | 11.76 | 11.87 | 237,497 | -0.02(-0.17%) |
Mar 29, 2012 | 11.82 | 11.92 | 11.72 | 11.89 | 136,510 | -0.13(-1.08%) |
Mar 28, 2012 | 12.23 | 12.25 | 11.98 | 12.02 | 273,599 | -0.18(-1.48%) |
Mar 27, 2012 | 12.35 | 12.36 | 12.20 | 12.20 | 169,222 | -0.16(-1.29%) |
Mar 26, 2012 | 12.24 | 12.42 | 12.22 | 12.36 | 494,199 | +0.30(+2.49%) |
Mar 23, 2012 | 11.94 | 12.10 | 11.80 | 12.06 | 183,462 | +0.03(+0.25%) |
Mar 22, 2012 | 11.86 | 12.08 | 11.86 | 12.03 | 265,333 | -0.14(-1.15%) |
Mar 21, 2012 | 12.20 | 12.23 | 12.06 | 12.17 | 216,657 | -0.11(-0.90%) |
Mar 20, 2012 | 12.22 | 12.36 | 12.18 | 12.28 | 155,263 | -0.29(-2.31%) |
Mar 19, 2012 | 12.38 | 12.62 | 12.36 | 12.57 | 136,000 | +0.25(+2.03%) |
Mar 16, 2012 | 12.36 | 12.48 | 12.27 | 12.32 | 176,320 | +0.18(+1.48%) |
Mar 15, 2012 | 12.03 | 12.14 | 11.98 | 12.14 | 175,737 | +0.30(+2.53%) |
Mar 14, 2012 | 11.93 | 11.98 | 11.83 | 11.84 | 410,822 | -0.06(-0.50%) |
Mar 13, 2012 | 11.72 | 11.91 | 11.72 | 11.90 | 232,052 | +0.20(+1.71%) |
Mar 12, 2012 | 11.62 | 11.72 | 11.58 | 11.70 | 94,232 | +0.06(+0.52%) |
Mar 09, 2012 | 11.61 | 11.69 | 11.55 | 11.64 | 98,795 | -0.05(-0.43%) |
Mar 08, 2012 | 11.60 | 11.77 | 11.53 | 11.69 | 111,370 | +0.26(+2.27%) |
Mar 07, 2012 | 11.26 | 11.44 | 11.22 | 11.43 | 178,291 | +0.19(+1.69%) |
Mar 06, 2012 | 11.45 | 11.48 | 11.21 | 11.24 | 163,297 | -0.63(-5.31%) |
Mar 05, 2012 | 11.89 | 11.93 | 11.78 | 11.87 | 227,859 | -0.09(-0.75%) |
Mar 02, 2012 | 12.10 | 12.13 | 11.93 | 11.96 | 235,616 | -0.18(-1.48%) |