Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.750 | 9.070 | 8.610 | 9.030 | 111,068 | +0.32(+3.67%) |
May 30, 2012 | 8.730 | 8.959 | 8.660 | 8.710 | 33,303 | -0.12(-1.36%) |
May 29, 2012 | 8.770 | 8.930 | 8.710 | 8.830 | 34,352 | +0.18(+2.08%) |
May 25, 2012 | 8.750 | 8.750 | 8.600 | 8.650 | 44,231 | -0.05(-0.57%) |
May 24, 2012 | 8.790 | 8.900 | 8.610 | 8.700 | 43,509 | -0.12(-1.36%) |
May 23, 2012 | 8.930 | 9.020 | 8.630 | 8.820 | 51,036 | -0.21(-2.33%) |
May 22, 2012 | 9.090 | 9.090 | 8.950 | 9.030 | 72,028 | -0.01(-0.11%) |
May 21, 2012 | 8.540 | 9.100 | 8.430 | 9.040 | 71,907 | +0.53(+6.23%) |
May 18, 2012 | 8.660 | 8.812 | 8.480 | 8.510 | 36,782 | -0.14(-1.62%) |
May 17, 2012 | 8.970 | 8.990 | 8.640 | 8.650 | 57,386 | -0.27(-3.03%) |
May 16, 2012 | 9.140 | 9.180 | 8.850 | 8.920 | 82,150 | -0.19(-2.09%) |
May 15, 2012 | 9.030 | 9.200 | 9.030 | 9.110 | 43,890 | +0.10(+1.11%) |
May 14, 2012 | 9.310 | 9.330 | 9.010 | 9.010 | 63,242 | -0.40(-4.25%) |
May 11, 2012 | 9.460 | 9.660 | 9.330 | 9.410 | 72,329 | -0.08(-0.84%) |
May 10, 2012 | 9.320 | 9.629 | 9.310 | 9.490 | 79,546 | +0.36(+3.94%) |
May 09, 2012 | 9.350 | 9.400 | 8.930 | 9.130 | 125,258 | -0.56(-5.78%) |
May 08, 2012 | 10.14 | 11.82 | 9.610 | 9.690 | 120,695 | -0.61(-5.92%) |
May 07, 2012 | 10.24 | 10.40 | 10.12 | 10.30 | 56,919 | +0.04(+0.39%) |
May 04, 2012 | 10.52 | 10.55 | 10.05 | 10.26 | 139,469 | -0.27(-2.56%) |
May 03, 2012 | 11.36 | 11.36 | 10.51 | 10.53 | 87,814 | -0.80(-7.06%) |
May 02, 2012 | 11.41 | 11.64 | 11.19 | 11.33 | 62,996 | -0.16(-1.39%) |
May 01, 2012 | 11.74 | 11.86 | 11.42 | 11.49 | 72,924 | -0.31(-2.63%) |
Apr 30, 2012 | 12.13 | 12.27 | 11.68 | 11.80 | 90,299 | -0.29(-2.40%) |
Apr 27, 2012 | 11.54 | 12.12 | 11.54 | 12.09 | 39,020 | +0.64(+5.59%) |
Apr 26, 2012 | 11.25 | 11.48 | 11.15 | 11.45 | 51,441 | +0.23(+2.05%) |
Apr 25, 2012 | 11.36 | 11.46 | 11.13 | 11.22 | 49,127 | +0.06(+0.54%) |
Apr 24, 2012 | 11.07 | 11.40 | 11.00 | 11.16 | 38,244 | +0.10(+0.90%) |
Apr 23, 2012 | 11.21 | 11.23 | 11.03 | 11.06 | 39,575 | -0.29(-2.56%) |
Apr 20, 2012 | 11.20 | 11.37 | 11.00 | 11.35 | 59,123 | +0.33(+2.99%) |
Apr 19, 2012 | 11.32 | 11.49 | 11.01 | 11.02 | 53,142 | -0.27(-2.39%) |
Apr 18, 2012 | 11.66 | 12.04 | 11.25 | 11.29 | 47,380 | -0.41(-3.50%) |
Apr 17, 2012 | 11.59 | 11.80 | 11.59 | 11.70 | 66,451 | +0.23(+2.01%) |
Apr 16, 2012 | 11.36 | 11.57 | 11.32 | 11.47 | 27,965 | +0.23(+2.05%) |
Apr 13, 2012 | 11.68 | 11.71 | 11.19 | 11.24 | 73,799 | -0.44(-3.77%) |
Apr 12, 2012 | 11.51 | 11.80 | 11.50 | 11.68 | 188,667 | +0.20(+1.74%) |
Apr 11, 2012 | 11.31 | 11.56 | 11.30 | 11.48 | 97,125 | +0.29(+2.59%) |
Apr 10, 2012 | 11.42 | 11.47 | 11.07 | 11.19 | 171,697 | -0.22(-1.93%) |
Apr 09, 2012 | 11.62 | 11.68 | 11.40 | 11.41 | 50,119 | -0.36(-3.06%) |
Apr 05, 2012 | 12.00 | 12.06 | 11.68 | 11.77 | 77,793 | -0.25(-2.08%) |
Apr 04, 2012 | 12.22 | 12.22 | 12.00 | 12.02 | 50,069 | -0.23(-1.88%) |
Apr 03, 2012 | 12.14 | 12.44 | 12.10 | 12.25 | 104,042 | +0.13(+1.07%) |
Apr 02, 2012 | 12.00 | 12.30 | 11.79 | 12.12 | 101,595 | +0.22(+1.85%) |
Mar 30, 2012 | 12.65 | 12.65 | 11.86 | 11.90 | 99,613 | -0.63(-5.03%) |
Mar 29, 2012 | 13.04 | 13.17 | 12.52 | 12.53 | 70,384 | -0.59(-4.50%) |
Mar 28, 2012 | 13.20 | 13.32 | 13.00 | 13.12 | 62,843 | +0.00(+0.00%) |
Mar 27, 2012 | 13.64 | 13.64 | 13.07 | 13.12 | 59,356 | -0.45(-3.32%) |
Mar 26, 2012 | 13.22 | 13.66 | 13.10 | 13.57 | 43,778 | +0.53(+4.06%) |
Mar 23, 2012 | 12.83 | 13.05 | 12.83 | 13.04 | 28,522 | +0.23(+1.80%) |
Mar 22, 2012 | 13.26 | 13.35 | 12.71 | 12.81 | 56,282 | -0.52(-3.90%) |
Mar 21, 2012 | 13.41 | 13.50 | 13.26 | 13.33 | 36,625 | +0.01(+0.08%) |
Mar 20, 2012 | 13.32 | 13.80 | 13.29 | 13.32 | 53,753 | -0.48(-3.48%) |
Mar 19, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 72,213 | -0.15(-1.08%) |
Mar 16, 2012 | 14.00 | 14.37 | 13.93 | 13.95 | 140,971 | -0.03(-0.21%) |
Mar 15, 2012 | 14.03 | 14.03 | 13.74 | 13.98 | 48,430 | +0.01(+0.07%) |
Mar 14, 2012 | 14.00 | 14.05 | 13.76 | 13.97 | 34,785 | -0.03(-0.21%) |
Mar 13, 2012 | 14.00 | 14.05 | 13.87 | 14.00 | 45,366 | +0.05(+0.36%) |
Mar 12, 2012 | 13.86 | 14.04 | 13.85 | 13.95 | 28,712 | +0.22(+1.60%) |
Mar 09, 2012 | 13.92 | 14.04 | 13.46 | 13.73 | 73,018 | -0.23(-1.65%) |
Mar 08, 2012 | 13.97 | 14.26 | 13.78 | 13.96 | 41,045 | +0.07(+0.50%) |
Mar 07, 2012 | 14.00 | 14.00 | 13.54 | 13.89 | 52,687 | -0.06(-0.43%) |
Mar 06, 2012 | 13.77 | 14.25 | 13.30 | 13.95 | 113,450 | -0.89(-6.00%) |
Mar 05, 2012 | 15.07 | 15.22 | 14.80 | 14.84 | 58,831 | -0.27(-1.79%) |
Mar 02, 2012 | 15.32 | 15.75 | 15.00 | 15.11 | 49,907 | -0.19(-1.24%) |