Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.04 | 10.08 | 9.793 | 9.999 | 297,758 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.973 | 10.01 | 295,579 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,749 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.14 | 9.958 | 10.13 | 177,355 | +0.08(+0.77%) |
May 24, 2012 | 10.02 | 10.14 | 9.845 | 10.05 | 426,837 | +0.04(+0.43%) |
May 23, 2012 | 9.579 | 10.03 | 9.528 | 10.01 | 484,521 | +0.42(+4.38%) |
May 22, 2012 | 9.416 | 9.639 | 9.324 | 9.588 | 347,473 | +0.15(+1.63%) |
May 21, 2012 | 8.928 | 9.459 | 8.928 | 9.433 | 369,682 | +0.40(+4.46%) |
May 18, 2012 | 9.245 | 9.442 | 8.945 | 9.031 | 435,991 | -0.19(-2.04%) |
May 17, 2012 | 9.528 | 9.588 | 8.988 | 9.219 | 1,480,428 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.797 | 9.819 | 608,229 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.14 | 9.836 | 9.947 | 358,514 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,899 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.922 | 10.24 | 604,918 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.79 | 10.28 | 10.31 | 417,183 | -0.01(-0.08%) |
May 09, 2012 | 10.97 | 11.08 | 10.30 | 10.32 | 414,816 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,279 | +0.56(+5.33%) |
May 07, 2012 | 10.26 | 10.54 | 10.26 | 10.45 | 472,749 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,031 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,497 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,052 | -0.22(-2.01%) |
May 01, 2012 | 11.00 | 11.17 | 10.94 | 11.06 | 201,388 | +0.06(+0.55%) |
Apr 30, 2012 | 11.23 | 11.30 | 10.96 | 11.00 | 201,356 | -0.23(-2.06%) |
Apr 27, 2012 | 11.28 | 11.40 | 11.11 | 11.23 | 202,543 | +0.01(+0.08%) |
Apr 26, 2012 | 11.38 | 11.38 | 11.13 | 11.22 | 329,609 | -0.11(-0.98%) |
Apr 25, 2012 | 11.42 | 11.67 | 11.19 | 11.34 | 370,044 | +0.01(+0.08%) |
Apr 24, 2012 | 11.10 | 11.42 | 11.05 | 11.33 | 253,572 | +0.23(+2.08%) |
Apr 23, 2012 | 11.05 | 11.13 | 10.73 | 11.10 | 284,965 | -0.03(-0.31%) |
Apr 20, 2012 | 11.64 | 11.64 | 11.04 | 11.13 | 202,906 | -0.45(-3.85%) |
Apr 19, 2012 | 11.67 | 11.88 | 11.37 | 11.58 | 254,057 | -0.18(-1.53%) |
Apr 18, 2012 | 11.56 | 11.94 | 11.46 | 11.76 | 238,299 | +0.18(+1.55%) |
Apr 17, 2012 | 11.44 | 11.69 | 11.17 | 11.58 | 311,128 | +0.16(+1.43%) |
Apr 16, 2012 | 11.63 | 11.85 | 11.31 | 11.41 | 208,011 | -0.21(-1.77%) |
Apr 13, 2012 | 11.82 | 11.84 | 11.58 | 11.62 | 181,579 | -0.25(-2.09%) |
Apr 12, 2012 | 11.60 | 11.89 | 11.60 | 11.87 | 216,219 | -0.12(-1.00%) |
Apr 11, 2012 | 11.94 | 12.03 | 11.80 | 11.99 | 153,063 | +0.29(+2.49%) |
Apr 10, 2012 | 12.12 | 12.16 | 11.63 | 11.70 | 153,545 | -0.44(-3.60%) |
Apr 09, 2012 | 12.11 | 12.19 | 12.00 | 12.13 | 120,692 | -0.16(-1.32%) |
Apr 05, 2012 | 12.10 | 12.41 | 12.10 | 12.30 | 77,114 | +0.19(+1.56%) |
Apr 04, 2012 | 12.32 | 12.32 | 11.92 | 12.11 | 310,195 | -0.27(-2.21%) |
Apr 03, 2012 | 12.29 | 12.60 | 12.18 | 12.38 | 251,052 | +0.04(+0.35%) |
Apr 02, 2012 | 12.31 | 12.48 | 12.06 | 12.34 | 234,963 | +0.10(+0.84%) |
Mar 30, 2012 | 12.42 | 12.42 | 12.10 | 12.24 | 134,610 | -0.10(-0.83%) |
Mar 29, 2012 | 12.16 | 12.56 | 12.13 | 12.34 | 318,293 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.41 | 12.00 | 12.21 | 181,098 | +0.06(+0.49%) |
Mar 27, 2012 | 12.38 | 12.42 | 12.12 | 12.15 | 206,194 | -0.20(-1.60%) |
Mar 26, 2012 | 12.31 | 12.43 | 12.25 | 12.35 | 135,728 | +0.13(+1.05%) |
Mar 23, 2012 | 12.29 | 12.30 | 12.04 | 12.22 | 175,986 | -0.01(-0.07%) |
Mar 22, 2012 | 12.42 | 12.58 | 12.19 | 12.23 | 147,580 | -0.25(-1.99%) |
Mar 21, 2012 | 12.28 | 12.47 | 12.16 | 12.47 | 355,748 | +0.21(+1.68%) |
Mar 20, 2012 | 12.24 | 12.49 | 12.21 | 12.27 | 192,294 | -0.09(-0.69%) |
Mar 19, 2012 | 12.49 | 12.51 | 12.12 | 12.36 | 256,262 | -0.14(-1.10%) |
Mar 16, 2012 | 12.39 | 12.60 | 12.26 | 12.49 | 541,833 | +0.19(+1.53%) |
Mar 15, 2012 | 12.32 | 12.39 | 12.24 | 12.30 | 99,346 | -0.02(-0.13%) |
Mar 14, 2012 | 12.23 | 12.42 | 12.09 | 12.32 | 257,570 | +0.11(+0.91%) |
Mar 13, 2012 | 12.25 | 12.27 | 12.07 | 12.21 | 250,347 | -0.02(-0.14%) |
Mar 12, 2012 | 12.29 | 12.29 | 12.09 | 12.23 | 146,308 | +0.04(+0.35%) |
Mar 09, 2012 | 12.08 | 12.21 | 11.96 | 12.18 | 140,359 | +0.17(+1.43%) |
Mar 08, 2012 | 12.05 | 12.05 | 11.81 | 12.01 | 189,627 | +0.15(+1.23%) |
Mar 07, 2012 | 11.91 | 12.19 | 11.72 | 11.87 | 362,773 | +0.02(+0.15%) |
Mar 06, 2012 | 11.91 | 11.97 | 11.72 | 11.85 | 280,639 | -0.20(-1.64%) |
Mar 05, 2012 | 11.91 | 12.08 | 11.88 | 12.05 | 547,122 | +0.12(+1.01%) |
Mar 02, 2012 | 11.93 | 12.05 | 11.86 | 11.93 | 168,961 | -0.03(-0.29%) |