Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.658 | 9.852 | 9.609 | 9.775 | 155,531 | +0.17(+1.72%) |
May 30, 2012 | 9.775 | 9.775 | 9.502 | 9.609 | 60,091 | -0.27(-2.76%) |
May 29, 2012 | 9.726 | 10.17 | 9.687 | 9.882 | 86,518 | +0.30(+3.15%) |
May 25, 2012 | 9.590 | 9.879 | 9.405 | 9.580 | 54,039 | -0.01(-0.10%) |
May 24, 2012 | 9.463 | 10.07 | 9.405 | 9.590 | 97,725 | +0.18(+1.86%) |
May 23, 2012 | 9.074 | 9.463 | 8.948 | 9.415 | 63,367 | +0.30(+3.31%) |
May 22, 2012 | 9.162 | 9.512 | 9.035 | 9.113 | 70,582 | -0.08(-0.85%) |
May 21, 2012 | 8.977 | 9.308 | 8.934 | 9.191 | 113,459 | +0.28(+3.17%) |
May 18, 2012 | 8.598 | 9.123 | 8.598 | 8.909 | 205,172 | +0.44(+5.17%) |
May 17, 2012 | 8.753 | 8.851 | 8.393 | 8.471 | 333,064 | -0.19(-2.24%) |
May 16, 2012 | 9.765 | 9.814 | 8.617 | 8.666 | 600,519 | -1.10(-11.25%) |
May 15, 2012 | 9.424 | 10.04 | 9.172 | 9.765 | 385,807 | -0.25(-2.52%) |
May 14, 2012 | 10.26 | 10.31 | 10.01 | 10.02 | 91,075 | -0.31(-3.01%) |
May 11, 2012 | 10.38 | 10.45 | 10.16 | 10.33 | 71,388 | -0.14(-1.30%) |
May 10, 2012 | 10.47 | 10.57 | 10.41 | 10.47 | 58,515 | +0.11(+1.03%) |
May 09, 2012 | 10.50 | 10.56 | 10.32 | 10.36 | 72,509 | -0.27(-2.56%) |
May 08, 2012 | 10.64 | 10.70 | 10.50 | 10.63 | 79,423 | -0.05(-0.46%) |
May 07, 2012 | 10.49 | 10.71 | 10.49 | 10.68 | 74,983 | +0.09(+0.83%) |
May 04, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 80,818 | -0.29(-2.68%) |
May 03, 2012 | 11.07 | 11.08 | 10.86 | 10.88 | 125,524 | -0.18(-1.67%) |
May 02, 2012 | 11.23 | 11.29 | 10.96 | 11.07 | 123,493 | -0.24(-2.15%) |
May 01, 2012 | 11.30 | 11.76 | 11.21 | 11.31 | 402,335 | +0.05(+0.43%) |
Apr 30, 2012 | 11.30 | 11.34 | 11.08 | 11.26 | 244,123 | +0.01(+0.09%) |
Apr 27, 2012 | 11.10 | 11.38 | 11.02 | 11.25 | 73,456 | +0.14(+1.23%) |
Apr 26, 2012 | 10.89 | 11.32 | 10.86 | 11.12 | 149,976 | +0.22(+2.05%) |
Apr 25, 2012 | 11.05 | 11.15 | 10.83 | 10.89 | 193,738 | -0.05(-0.44%) |
Apr 24, 2012 | 11.08 | 11.09 | 10.84 | 10.94 | 49,431 | -0.08(-0.71%) |
Apr 23, 2012 | 10.79 | 11.04 | 10.63 | 11.02 | 147,062 | +0.08(+0.71%) |
Apr 20, 2012 | 10.75 | 10.98 | 10.75 | 10.94 | 235,430 | +0.32(+3.02%) |
Apr 19, 2012 | 10.39 | 10.80 | 10.32 | 10.62 | 91,180 | +0.29(+2.83%) |
Apr 18, 2012 | 9.979 | 10.43 | 9.784 | 10.33 | 722,227 | +0.23(+2.31%) |
Apr 17, 2012 | 10.30 | 10.31 | 10.04 | 10.10 | 343,720 | -0.11(-1.05%) |
Apr 16, 2012 | 10.48 | 10.70 | 10.18 | 10.20 | 111,152 | -0.25(-2.42%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.45 | 10.46 | 132,724 | -0.26(-2.45%) |
Apr 12, 2012 | 10.75 | 10.82 | 10.60 | 10.72 | 376,837 | +0.00(+0.00%) |
Apr 11, 2012 | 10.90 | 10.98 | 10.66 | 10.72 | 108,516 | -0.08(-0.72%) |
Apr 10, 2012 | 10.80 | 10.97 | 10.70 | 10.80 | 116,480 | -0.04(-0.36%) |
Apr 09, 2012 | 10.94 | 10.99 | 10.74 | 10.83 | 102,784 | -0.24(-2.19%) |
Apr 05, 2012 | 11.13 | 11.14 | 10.99 | 11.08 | 111,713 | -0.08(-0.70%) |
Apr 04, 2012 | 11.02 | 11.35 | 10.87 | 11.16 | 244,370 | -0.04(-0.35%) |
Apr 03, 2012 | 10.99 | 11.42 | 10.97 | 11.19 | 196,553 | +0.17(+1.59%) |
Apr 02, 2012 | 10.60 | 11.20 | 10.32 | 11.02 | 301,437 | +0.37(+3.47%) |
Mar 30, 2012 | 10.75 | 10.84 | 10.58 | 10.65 | 1,062,405 | -0.04(-0.36%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.57 | 10.69 | 206,493 | -0.15(-1.35%) |
Mar 28, 2012 | 10.92 | 10.99 | 10.75 | 10.83 | 114,691 | -0.09(-0.80%) |
Mar 27, 2012 | 10.96 | 11.08 | 10.76 | 10.92 | 75,907 | -0.02(-0.18%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.75 | 10.94 | 127,277 | -0.03(-0.27%) |
Mar 23, 2012 | 10.99 | 11.19 | 10.80 | 10.97 | 148,834 | -0.02(-0.18%) |
Mar 22, 2012 | 11.29 | 11.32 | 10.70 | 10.99 | 607,274 | -0.30(-2.67%) |
Mar 21, 2012 | 11.58 | 11.59 | 11.24 | 11.29 | 272,016 | -0.22(-1.94%) |
Mar 20, 2012 | 11.52 | 11.58 | 11.41 | 11.52 | 142,900 | -0.08(-0.67%) |
Mar 19, 2012 | 11.54 | 11.72 | 11.53 | 11.59 | 132,157 | +0.09(+0.76%) |
Mar 16, 2012 | 11.59 | 11.64 | 11.43 | 11.51 | 220,155 | -0.07(-0.59%) |
Mar 15, 2012 | 11.47 | 11.65 | 11.41 | 11.57 | 281,300 | +0.17(+1.45%) |
Mar 14, 2012 | 11.27 | 11.64 | 11.25 | 11.41 | 367,135 | +0.16(+1.38%) |
Mar 13, 2012 | 11.32 | 11.32 | 11.05 | 11.25 | 396,734 | +0.08(+0.70%) |
Mar 12, 2012 | 11.32 | 11.39 | 11.12 | 11.18 | 191,301 | -0.04(-0.35%) |
Mar 09, 2012 | 10.85 | 11.29 | 10.80 | 11.21 | 250,170 | +0.38(+3.50%) |
Mar 08, 2012 | 10.69 | 11.06 | 10.69 | 10.83 | 204,503 | +0.00(+0.00%) |
Mar 07, 2012 | 10.80 | 10.83 | 10.55 | 10.83 | 384,338 | +0.04(+0.36%) |
Mar 06, 2012 | 10.94 | 11.08 | 10.70 | 10.80 | 231,809 | -0.39(-3.48%) |
Mar 05, 2012 | 11.21 | 11.34 | 11.14 | 11.18 | 153,099 | -0.23(-2.04%) |
Mar 02, 2012 | 11.63 | 11.63 | 11.28 | 11.42 | 172,062 | -0.21(-1.84%) |
Mar 01, 2012 | 11.60 | 11.73 | 11.53 | 11.63 | 138,010 | +0.10(+0.84%) |
Feb 29, 2012 | 11.61 | 11.99 | 11.53 | 11.53 | 152,243 | -0.06(-0.50%) |
Feb 28, 2012 | 11.65 | 11.69 | 11.57 | 11.59 | 112,005 | -0.08(-0.67%) |
Feb 27, 2012 | 11.67 | 11.77 | 11.60 | 11.67 | 179,318 | +0.00(+0.00%) |
Feb 24, 2012 | 11.80 | 11.80 | 11.60 | 11.67 | 243,307 | -0.07(-0.58%) |
Feb 23, 2012 | 11.62 | 11.80 | 11.60 | 11.74 | 516,539 | +0.15(+1.26%) |
Feb 22, 2012 | 11.53 | 11.62 | 11.53 | 11.59 | 392,874 | +0.10(+0.85%) |
Feb 21, 2012 | 11.47 | 11.59 | 11.40 | 11.50 | 255,570 | +0.12(+1.03%) |
Feb 17, 2012 | 11.38 | 11.53 | 11.33 | 11.38 | 432,696 | -0.05(-0.43%) |
Feb 16, 2012 | 11.62 | 11.62 | 11.38 | 11.43 | 141,263 | +0.02(+0.17%) |
Feb 15, 2012 | 11.57 | 11.57 | 11.38 | 11.41 | 125,977 | -0.02(-0.17%) |
Feb 14, 2012 | 11.53 | 11.55 | 11.38 | 11.43 | 151,786 | -0.09(-0.76%) |
Feb 13, 2012 | 11.45 | 11.57 | 11.43 | 11.52 | 129,726 | +0.09(+0.77%) |
Feb 10, 2012 | 11.43 | 11.56 | 11.37 | 11.43 | 95,060 | -0.11(-0.93%) |
Feb 09, 2012 | 11.61 | 11.67 | 11.48 | 11.53 | 105,845 | -0.05(-0.42%) |
Feb 08, 2012 | 11.67 | 11.67 | 11.53 | 11.58 | 146,925 | -0.09(-0.75%) |
Feb 07, 2012 | 11.61 | 11.71 | 11.55 | 11.67 | 213,574 | +0.06(+0.50%) |
Feb 06, 2012 | 11.64 | 11.65 | 11.33 | 11.61 | 258,432 | -0.06(-0.50%) |
Feb 03, 2012 | 11.67 | 11.67 | 11.29 | 11.67 | 763,218 | +0.24(+2.13%) |