Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.750 | 9.850 | 9.510 | 9.640 | 178,461 | -0.05(-0.52%) |
May 30, 2012 | 9.850 | 9.910 | 9.650 | 9.690 | 123,344 | -0.31(-3.10%) |
May 29, 2012 | 9.590 | 10.03 | 9.510 | 10.00 | 261,603 | +0.54(+5.71%) |
May 25, 2012 | 9.810 | 9.910 | 9.420 | 9.460 | 130,751 | -0.37(-3.76%) |
May 24, 2012 | 9.680 | 9.880 | 9.540 | 9.830 | 132,291 | +0.15(+1.55%) |
May 23, 2012 | 9.590 | 9.790 | 9.300 | 9.680 | 106,622 | -0.05(-0.51%) |
May 22, 2012 | 9.560 | 9.840 | 9.490 | 9.730 | 242,554 | +0.16(+1.67%) |
May 21, 2012 | 9.490 | 9.650 | 9.260 | 9.570 | 253,742 | +0.15(+1.59%) |
May 18, 2012 | 9.940 | 9.940 | 9.300 | 9.420 | 200,987 | -0.53(-5.33%) |
May 17, 2012 | 10.07 | 10.18 | 9.850 | 9.950 | 210,698 | -0.05(-0.50%) |
May 16, 2012 | 10.37 | 10.54 | 9.950 | 10.00 | 79,668 | -0.54(-5.12%) |
May 15, 2012 | 10.33 | 10.56 | 10.17 | 10.54 | 203,511 | +0.16(+1.54%) |
May 14, 2012 | 10.34 | 10.44 | 10.20 | 10.38 | 105,512 | -0.13(-1.24%) |
May 11, 2012 | 9.770 | 10.53 | 9.750 | 10.51 | 207,338 | +0.65(+6.59%) |
May 10, 2012 | 9.930 | 9.960 | 9.750 | 9.860 | 483,291 | +0.00(+0.00%) |
May 09, 2012 | 9.660 | 10.03 | 9.580 | 9.860 | 157,733 | +0.07(+0.72%) |
May 08, 2012 | 10.01 | 10.11 | 9.570 | 9.790 | 216,870 | -0.32(-3.17%) |
May 07, 2012 | 9.510 | 10.13 | 9.420 | 10.11 | 191,664 | +0.61(+6.42%) |
May 04, 2012 | 10.00 | 10.04 | 9.480 | 9.500 | 99,104 | -0.54(-5.38%) |
May 03, 2012 | 9.860 | 10.60 | 9.860 | 10.04 | 149,012 | +0.19(+1.93%) |
May 02, 2012 | 10.00 | 10.10 | 9.770 | 9.850 | 330,998 | -0.28(-2.76%) |
May 01, 2012 | 10.68 | 10.74 | 10.00 | 10.13 | 278,944 | -0.53(-4.97%) |
Apr 30, 2012 | 11.03 | 11.17 | 10.60 | 10.66 | 243,087 | -0.44(-3.96%) |
Apr 27, 2012 | 11.06 | 11.20 | 10.76 | 11.10 | 498,544 | +0.04(+0.36%) |
Apr 26, 2012 | 10.25 | 11.24 | 10.00 | 11.06 | 967,852 | +2.16(+24.27%) |
Apr 25, 2012 | 8.670 | 8.940 | 8.640 | 8.900 | 52,191 | +0.39(+4.58%) |
Apr 24, 2012 | 8.220 | 8.620 | 8.220 | 8.510 | 65,761 | +0.29(+3.53%) |
Apr 23, 2012 | 8.340 | 8.460 | 8.150 | 8.220 | 53,584 | -0.29(-3.41%) |
Apr 20, 2012 | 8.540 | 8.865 | 8.450 | 8.510 | 79,233 | +0.08(+0.95%) |
Apr 19, 2012 | 8.750 | 8.930 | 8.360 | 8.430 | 68,332 | -0.35(-3.99%) |
Apr 18, 2012 | 8.740 | 9.150 | 8.620 | 8.780 | 90,105 | -0.03(-0.34%) |
Apr 17, 2012 | 8.420 | 8.900 | 8.330 | 8.810 | 132,124 | +0.46(+5.51%) |
Apr 16, 2012 | 8.020 | 8.400 | 7.930 | 8.350 | 66,799 | +0.38(+4.77%) |
Apr 13, 2012 | 8.320 | 8.320 | 7.870 | 7.970 | 38,576 | -0.42(-5.01%) |
Apr 12, 2012 | 8.020 | 8.480 | 8.020 | 8.390 | 38,496 | +0.34(+4.22%) |
Apr 11, 2012 | 7.930 | 8.100 | 7.930 | 8.050 | 52,162 | +0.17(+2.16%) |
Apr 10, 2012 | 8.010 | 8.150 | 7.840 | 7.880 | 85,561 | -0.13(-1.62%) |
Apr 09, 2012 | 8.040 | 8.189 | 7.930 | 8.010 | 72,007 | -0.23(-2.79%) |
Apr 05, 2012 | 8.130 | 8.255 | 8.120 | 8.240 | 42,642 | +0.05(+0.61%) |
Apr 04, 2012 | 8.260 | 8.260 | 8.100 | 8.190 | 54,302 | -0.23(-2.73%) |
Apr 03, 2012 | 8.510 | 8.630 | 8.200 | 8.420 | 87,484 | -0.14(-1.64%) |
Apr 02, 2012 | 8.180 | 8.560 | 8.150 | 8.560 | 102,319 | +0.33(+4.01%) |
Mar 30, 2012 | 8.340 | 8.340 | 8.150 | 8.230 | 61,581 | -0.01(-0.12%) |
Mar 29, 2012 | 8.170 | 8.390 | 8.070 | 8.240 | 52,587 | -0.02(-0.24%) |
Mar 28, 2012 | 8.580 | 8.650 | 8.160 | 8.260 | 63,460 | -0.33(-3.84%) |
Mar 27, 2012 | 8.730 | 8.740 | 8.440 | 8.590 | 49,884 | -0.14(-1.60%) |
Mar 26, 2012 | 8.400 | 8.750 | 8.400 | 8.730 | 74,112 | +0.41(+4.93%) |
Mar 23, 2012 | 8.090 | 8.350 | 8.000 | 8.320 | 48,713 | +0.25(+3.10%) |
Mar 22, 2012 | 7.930 | 8.110 | 7.925 | 8.070 | 35,268 | +0.09(+1.13%) |
Mar 21, 2012 | 8.030 | 8.200 | 7.980 | 7.980 | 32,012 | -0.01(-0.13%) |
Mar 20, 2012 | 7.970 | 8.250 | 7.970 | 7.990 | 45,088 | -0.08(-0.99%) |
Mar 19, 2012 | 7.780 | 8.200 | 7.760 | 8.070 | 44,668 | +0.24(+3.07%) |
Mar 16, 2012 | 7.900 | 7.940 | 7.750 | 7.830 | 119,350 | -0.04(-0.51%) |
Mar 15, 2012 | 7.850 | 7.950 | 7.530 | 7.870 | 54,198 | -0.01(-0.13%) |
Mar 14, 2012 | 7.820 | 7.950 | 7.790 | 7.880 | 24,594 | +0.05(+0.64%) |
Mar 13, 2012 | 7.410 | 7.835 | 7.370 | 7.830 | 64,687 | +0.46(+6.24%) |
Mar 12, 2012 | 7.350 | 7.390 | 7.310 | 7.370 | 37,296 | +0.00(+0.00%) |
Mar 09, 2012 | 7.230 | 7.400 | 7.200 | 7.370 | 53,346 | +0.13(+1.80%) |
Mar 08, 2012 | 7.360 | 7.380 | 7.200 | 7.240 | 38,556 | -0.05(-0.69%) |
Mar 07, 2012 | 7.190 | 7.350 | 7.140 | 7.290 | 57,549 | +0.15(+2.10%) |
Mar 06, 2012 | 7.250 | 7.330 | 7.130 | 7.140 | 79,195 | -0.18(-2.46%) |
Mar 05, 2012 | 7.310 | 7.460 | 7.250 | 7.320 | 65,992 | +0.02(+0.27%) |
Mar 02, 2012 | 7.630 | 7.730 | 7.230 | 7.300 | 88,964 | -0.34(-4.45%) |