Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.770 | 9.780 | 9.500 | 9.520 | 241,584 | -0.27(-2.76%) |
May 30, 2012 | 9.750 | 9.840 | 9.660 | 9.790 | 190,119 | -0.04(-0.41%) |
May 29, 2012 | 9.570 | 9.990 | 9.570 | 9.830 | 548,302 | +0.30(+3.15%) |
May 25, 2012 | 9.460 | 9.600 | 9.350 | 9.530 | 114,728 | +0.02(+0.21%) |
May 24, 2012 | 9.330 | 9.820 | 8.800 | 9.510 | 373,207 | +0.23(+2.48%) |
May 23, 2012 | 9.000 | 9.450 | 8.611 | 9.280 | 653,474 | +0.10(+1.09%) |
May 22, 2012 | 9.690 | 9.690 | 9.170 | 9.180 | 257,013 | -0.48(-4.97%) |
May 21, 2012 | 9.450 | 9.700 | 9.321 | 9.660 | 114,842 | +0.23(+2.44%) |
May 18, 2012 | 9.800 | 9.830 | 9.400 | 9.430 | 160,655 | -0.39(-3.97%) |
May 17, 2012 | 10.26 | 10.29 | 9.510 | 9.820 | 604,705 | -0.48(-4.66%) |
May 16, 2012 | 11.00 | 11.08 | 10.29 | 10.30 | 310,559 | -0.66(-6.02%) |
May 15, 2012 | 11.07 | 11.25 | 10.91 | 10.96 | 215,983 | -0.13(-1.17%) |
May 14, 2012 | 11.03 | 11.20 | 10.91 | 11.09 | 153,587 | -0.07(-0.63%) |
May 11, 2012 | 11.30 | 11.47 | 11.09 | 11.16 | 191,713 | -0.24(-2.11%) |
May 10, 2012 | 11.22 | 11.51 | 11.17 | 11.40 | 215,185 | +0.22(+1.97%) |
May 09, 2012 | 10.90 | 11.22 | 10.80 | 11.18 | 135,530 | +0.19(+1.73%) |
May 08, 2012 | 11.00 | 11.09 | 10.75 | 10.99 | 354,412 | -0.03(-0.27%) |
May 07, 2012 | 11.10 | 11.36 | 11.00 | 11.02 | 299,501 | -0.18(-1.61%) |
May 04, 2012 | 11.05 | 11.42 | 10.90 | 11.20 | 355,763 | +0.10(+0.90%) |
May 03, 2012 | 11.42 | 11.49 | 11.00 | 11.10 | 1,069,728 | -0.30(-2.63%) |
May 02, 2012 | 11.80 | 11.85 | 11.40 | 11.40 | 3,502,002 | -0.24(-2.06%) |
May 01, 2012 | 11.84 | 12.24 | 11.60 | 11.64 | 415,256 | -0.14(-1.19%) |
Apr 30, 2012 | 11.58 | 11.89 | 11.24 | 11.78 | 237,525 | +0.19(+1.64%) |
Apr 27, 2012 | 11.45 | 11.76 | 11.26 | 11.59 | 452,966 | -0.06(-0.52%) |
Apr 26, 2012 | 11.00 | 11.87 | 10.94 | 11.65 | 734,136 | +0.82(+7.57%) |
Apr 25, 2012 | 10.74 | 10.88 | 10.66 | 10.83 | 207,034 | +0.24(+2.27%) |
Apr 24, 2012 | 10.49 | 10.69 | 10.38 | 10.59 | 202,010 | +0.09(+0.86%) |
Apr 23, 2012 | 10.57 | 10.57 | 10.00 | 10.50 | 322,378 | -0.13(-1.22%) |
Apr 20, 2012 | 11.51 | 11.53 | 10.63 | 10.63 | 263,830 | -0.76(-6.67%) |
Apr 19, 2012 | 11.59 | 11.79 | 11.36 | 11.39 | 65,142 | -0.24(-2.06%) |
Apr 18, 2012 | 11.67 | 11.69 | 11.48 | 11.63 | 78,090 | -0.06(-0.51%) |
Apr 17, 2012 | 11.54 | 11.98 | 11.54 | 11.69 | 134,564 | +0.18(+1.56%) |
Apr 16, 2012 | 11.75 | 11.75 | 11.30 | 11.51 | 121,471 | -0.23(-1.96%) |
Apr 13, 2012 | 11.85 | 12.10 | 11.61 | 11.74 | 269,731 | -0.33(-2.73%) |
Apr 12, 2012 | 11.58 | 12.15 | 11.55 | 12.07 | 119,330 | +0.48(+4.14%) |
Apr 11, 2012 | 11.36 | 11.71 | 11.30 | 11.59 | 242,060 | +0.29(+2.57%) |
Apr 10, 2012 | 11.85 | 11.87 | 11.25 | 11.30 | 176,882 | -0.56(-4.72%) |
Apr 09, 2012 | 11.31 | 11.89 | 11.31 | 11.86 | 179,797 | +0.42(+3.67%) |
Apr 05, 2012 | 11.59 | 11.68 | 11.37 | 11.44 | 207,734 | -0.18(-1.55%) |
Apr 04, 2012 | 11.76 | 11.76 | 11.16 | 11.62 | 396,557 | -0.30(-2.52%) |
Apr 03, 2012 | 11.90 | 12.21 | 11.78 | 11.92 | 192,792 | +0.05(+0.42%) |
Apr 02, 2012 | 11.95 | 12.03 | 11.80 | 11.87 | 211,823 | -0.13(-1.08%) |
Mar 30, 2012 | 12.45 | 12.67 | 11.84 | 12.00 | 359,146 | -0.50(-4.00%) |
Mar 29, 2012 | 12.32 | 12.61 | 12.15 | 12.50 | 421,077 | -0.04(-0.32%) |
Mar 28, 2012 | 12.37 | 12.58 | 12.17 | 12.54 | 437,432 | +0.21(+1.70%) |
Mar 27, 2012 | 11.92 | 12.38 | 11.91 | 12.33 | 724,193 | +0.49(+4.14%) |
Mar 26, 2012 | 11.72 | 11.95 | 11.50 | 11.84 | 557,828 | +0.24(+2.07%) |
Mar 23, 2012 | 11.41 | 11.65 | 11.38 | 11.60 | 437,027 | +0.15(+1.31%) |
Mar 22, 2012 | 11.16 | 11.49 | 11.07 | 11.45 | 563,040 | +0.25(+2.23%) |
Mar 21, 2012 | 11.18 | 11.34 | 11.06 | 11.20 | 263,143 | +0.07(+0.63%) |
Mar 20, 2012 | 11.13 | 11.21 | 10.91 | 11.13 | 228,034 | -0.09(-0.80%) |
Mar 19, 2012 | 11.26 | 11.31 | 11.19 | 11.22 | 223,406 | +0.10(+0.90%) |
Mar 16, 2012 | 11.68 | 11.70 | 11.08 | 11.12 | 293,185 | -0.52(-4.47%) |
Mar 15, 2012 | 11.70 | 11.75 | 11.46 | 11.64 | 182,809 | -0.06(-0.51%) |
Mar 14, 2012 | 11.67 | 11.77 | 11.62 | 11.70 | 72,847 | +0.05(+0.43%) |
Mar 13, 2012 | 11.44 | 11.75 | 11.44 | 11.65 | 277,086 | +0.31(+2.73%) |
Mar 12, 2012 | 11.70 | 11.79 | 11.23 | 11.34 | 238,615 | -0.33(-2.83%) |
Mar 09, 2012 | 11.42 | 11.71 | 11.12 | 11.67 | 204,644 | +0.28(+2.46%) |
Mar 08, 2012 | 11.07 | 11.56 | 11.00 | 11.39 | 230,725 | +0.37(+3.36%) |
Mar 07, 2012 | 10.77 | 11.02 | 10.63 | 11.02 | 218,010 | +0.24(+2.23%) |
Mar 06, 2012 | 10.93 | 10.93 | 10.68 | 10.78 | 355,904 | -0.28(-2.53%) |
Mar 05, 2012 | 11.39 | 11.44 | 10.90 | 11.06 | 260,552 | -0.35(-3.07%) |
Mar 02, 2012 | 11.48 | 11.78 | 11.32 | 11.41 | 254,763 | -0.09(-0.78%) |