Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.30 | 10.42 | 10.00 | 10.35 | 342,815 | +0.04(+0.39%) |
May 30, 2012 | 10.41 | 10.49 | 10.21 | 10.31 | 205,453 | -0.19(-1.81%) |
May 29, 2012 | 10.52 | 10.61 | 10.18 | 10.50 | 243,044 | +0.13(+1.25%) |
May 25, 2012 | 10.56 | 10.68 | 10.21 | 10.37 | 269,532 | -0.21(-1.98%) |
May 24, 2012 | 10.43 | 10.65 | 10.39 | 10.58 | 296,006 | +0.16(+1.54%) |
May 23, 2012 | 10.21 | 10.43 | 10.01 | 10.42 | 305,734 | +0.10(+0.97%) |
May 22, 2012 | 10.85 | 10.98 | 10.24 | 10.32 | 358,275 | -0.50(-4.62%) |
May 21, 2012 | 10.50 | 10.98 | 10.41 | 10.82 | 455,315 | +0.42(+4.04%) |
May 18, 2012 | 10.45 | 10.82 | 9.900 | 10.40 | 796,205 | -0.03(-0.29%) |
May 17, 2012 | 11.02 | 11.07 | 10.00 | 10.43 | 831,362 | -0.52(-4.75%) |
May 16, 2012 | 12.00 | 12.28 | 10.32 | 10.95 | 7,597,720 | +1.85(+20.33%) |
May 14, 2012 | 9.730 | 9.100 | 9.100 | 9.100 | 1,444,800 | -0.75(-7.61%) |
May 11, 2012 | 11.06 | 11.17 | 9.550 | 9.850 | 1,738,093 | -1.32(-11.82%) |
May 10, 2012 | 10.91 | 11.20 | 10.81 | 11.17 | 287,684 | +0.35(+3.23%) |
May 09, 2012 | 10.43 | 10.85 | 10.35 | 10.82 | 403,490 | +0.18(+1.69%) |
May 08, 2012 | 10.27 | 10.65 | 10.07 | 10.64 | 218,708 | +0.27(+2.60%) |
May 07, 2012 | 10.04 | 10.43 | 9.620 | 10.37 | 254,042 | +0.31(+3.08%) |
May 04, 2012 | 10.45 | 10.57 | 10.06 | 10.06 | 239,286 | -0.45(-4.28%) |
May 03, 2012 | 10.96 | 11.06 | 10.46 | 10.51 | 322,412 | -0.56(-5.06%) |
May 02, 2012 | 11.27 | 11.28 | 10.96 | 11.07 | 309,094 | -0.10(-0.90%) |
May 01, 2012 | 11.45 | 11.48 | 10.95 | 11.17 | 396,539 | -0.30(-2.62%) |
Apr 30, 2012 | 11.48 | 11.50 | 11.34 | 11.47 | 211,952 | +0.02(+0.17%) |
Apr 27, 2012 | 11.36 | 11.48 | 11.19 | 11.45 | 318,634 | +0.09(+0.79%) |
Apr 26, 2012 | 11.40 | 11.47 | 11.35 | 11.36 | 140,296 | -0.08(-0.70%) |
Apr 25, 2012 | 11.19 | 11.45 | 11.12 | 11.44 | 268,695 | +0.42(+3.81%) |
Apr 24, 2012 | 10.88 | 11.04 | 10.73 | 11.02 | 135,208 | +0.17(+1.57%) |
Apr 23, 2012 | 10.75 | 11.04 | 10.70 | 10.85 | 330,259 | -0.08(-0.73%) |
Apr 20, 2012 | 10.68 | 10.98 | 10.50 | 10.93 | 345,101 | +0.36(+3.41%) |
Apr 19, 2012 | 10.40 | 10.63 | 10.31 | 10.57 | 248,595 | +0.20(+1.93%) |
Apr 18, 2012 | 10.44 | 10.48 | 10.30 | 10.37 | 84,299 | -0.14(-1.33%) |
Apr 17, 2012 | 10.48 | 10.60 | 10.38 | 10.51 | 130,086 | +0.14(+1.35%) |
Apr 16, 2012 | 10.44 | 10.47 | 10.19 | 10.37 | 74,163 | -0.04(-0.38%) |
Apr 13, 2012 | 10.52 | 10.59 | 10.31 | 10.41 | 145,475 | -0.18(-1.70%) |
Apr 12, 2012 | 10.58 | 10.69 | 10.54 | 10.59 | 187,507 | -0.01(-0.09%) |
Apr 11, 2012 | 10.69 | 10.70 | 10.47 | 10.60 | 225,951 | +0.04(+0.38%) |
Apr 10, 2012 | 11.04 | 11.12 | 10.53 | 10.56 | 402,839 | -0.32(-2.94%) |
Apr 09, 2012 | 10.96 | 11.11 | 10.80 | 10.88 | 257,325 | -0.30(-2.68%) |
Apr 05, 2012 | 11.24 | 11.29 | 11.08 | 11.18 | 197,942 | -0.11(-0.97%) |
Apr 04, 2012 | 11.30 | 11.44 | 11.15 | 11.29 | 220,178 | -0.18(-1.57%) |
Apr 03, 2012 | 11.44 | 11.51 | 11.41 | 11.47 | 220,760 | -0.04(-0.35%) |
Apr 02, 2012 | 11.43 | 11.51 | 11.33 | 11.51 | 256,685 | +0.02(+0.17%) |
Mar 30, 2012 | 11.53 | 11.58 | 11.44 | 11.49 | 395,854 | +0.02(+0.17%) |
Mar 29, 2012 | 11.30 | 11.50 | 11.30 | 11.47 | 214,366 | +0.08(+0.70%) |
Mar 28, 2012 | 11.38 | 11.50 | 11.18 | 11.39 | 276,743 | -0.04(-0.35%) |
Mar 27, 2012 | 11.21 | 11.60 | 11.21 | 11.43 | 459,435 | +0.38(+3.44%) |
Mar 26, 2012 | 10.88 | 11.05 | 10.82 | 11.05 | 173,016 | +0.34(+3.17%) |
Mar 23, 2012 | 10.85 | 10.85 | 10.61 | 10.71 | 312,785 | -0.12(-1.11%) |
Mar 22, 2012 | 10.96 | 10.96 | 10.66 | 10.83 | 248,850 | -0.17(-1.55%) |
Mar 21, 2012 | 10.94 | 11.14 | 10.75 | 11.00 | 612,096 | +0.40(+3.77%) |
Mar 20, 2012 | 10.46 | 10.77 | 10.41 | 10.60 | 501,765 | +0.04(+0.38%) |
Mar 19, 2012 | 10.31 | 10.71 | 10.17 | 10.56 | 159,322 | +0.23(+2.23%) |
Mar 16, 2012 | 10.16 | 10.35 | 10.02 | 10.33 | 390,209 | +0.20(+1.97%) |
Mar 15, 2012 | 9.700 | 10.13 | 9.600 | 10.13 | 378,107 | +0.44(+4.54%) |
Mar 14, 2012 | 9.650 | 9.840 | 9.600 | 9.690 | 100,070 | +0.01(+0.10%) |
Mar 13, 2012 | 9.520 | 9.690 | 9.360 | 9.680 | 157,196 | +0.26(+2.76%) |
Mar 12, 2012 | 9.480 | 9.580 | 9.360 | 9.420 | 130,089 | -0.06(-0.63%) |
Mar 09, 2012 | 9.470 | 9.730 | 9.380 | 9.480 | 214,767 | +0.03(+0.32%) |
Mar 08, 2012 | 9.400 | 9.530 | 9.280 | 9.450 | 178,758 | +0.12(+1.29%) |
Mar 07, 2012 | 9.480 | 9.680 | 9.300 | 9.330 | 241,323 | -0.12(-1.27%) |
Mar 06, 2012 | 9.670 | 9.680 | 9.440 | 9.450 | 233,952 | -0.38(-3.87%) |
Mar 05, 2012 | 9.680 | 9.970 | 9.660 | 9.830 | 231,139 | +0.12(+1.24%) |
Mar 02, 2012 | 10.05 | 10.17 | 9.700 | 9.710 | 332,908 | -0.33(-3.29%) |