Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.37(-4.37%) |
May 30, 2012 | 7.900 | 8.366 | 7.850 | 8.366 | 1,023 | +0.42(+5.23%) |
May 29, 2012 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.05(+0.63%) |
May 25, 2012 | 7.960 | 7.960 | 7.900 | 7.900 | 400 | -0.10(-1.25%) |
May 24, 2012 | 8.010 | 8.175 | 8.000 | 8.000 | 1,970 | -0.09(-1.11%) |
May 23, 2012 | 8.000 | 8.090 | 7.750 | 8.090 | 4,283 | +0.09(+1.12%) |
May 21, 2012 | 7.430 | 8.000 | 8.000 | 8.000 | 5,500 | +0.50(+6.67%) |
May 18, 2012 | 7.700 | 7.700 | 7.400 | 7.500 | 5,511 | -0.20(-2.60%) |
May 17, 2012 | 7.750 | 7.750 | 7.510 | 7.700 | 2,591 | -0.12(-1.53%) |
May 16, 2012 | 7.820 | 8.000 | 7.820 | 7.820 | 5,359 | -0.04(-0.51%) |
May 15, 2012 | 9.450 | 9.450 | 7.340 | 7.860 | 49,739 | -1.84(-18.97%) |
May 14, 2012 | 9.720 | 9.720 | 9.700 | 9.700 | 1,038 | +0.00(+0.00%) |
May 11, 2012 | 9.750 | 9.750 | 9.700 | 9.700 | 800 | -0.30(-3.00%) |
May 10, 2012 | 10.18 | 10.18 | 9.959 | 10.000 | 5,398 | -0.15(-1.52%) |
May 09, 2012 | 10.30 | 10.70 | 10.15 | 10.15 | 1,664 | -0.14(-1.32%) |
May 08, 2012 | 9.960 | 10.29 | 9.960 | 10.29 | 600 | +0.40(+4.04%) |
May 04, 2012 | 9.690 | 9.890 | 9.890 | 9.890 | 3,300 | +0.18(+1.82%) |
May 03, 2012 | 9.570 | 9.713 | 9.502 | 9.713 | 600 | +0.21(+2.24%) |
May 02, 2012 | 9.470 | 9.520 | 9.470 | 9.500 | 700 | +0.00(+0.00%) |
May 01, 2012 | 9.720 | 9.720 | 9.500 | 9.500 | 600 | -0.35(-3.55%) |
Apr 30, 2012 | 9.500 | 9.850 | 9.450 | 9.850 | 2,760 | +0.24(+2.50%) |
Apr 27, 2012 | 9.460 | 9.610 | 9.460 | 9.610 | 742 | +0.06(+0.63%) |
Apr 26, 2012 | 9.200 | 9.550 | 9.200 | 9.550 | 1,955 | +0.00(+0.00%) |
Apr 25, 2012 | 9.890 | 9.890 | 9.502 | 9.550 | 8,060 | -0.29(-2.95%) |
Apr 24, 2012 | 9.960 | 9.960 | 9.520 | 9.840 | 5,815 | -0.17(-1.70%) |
Apr 23, 2012 | 9.530 | 10.01 | 9.520 | 10.01 | 3,100 | +0.38(+3.94%) |
Apr 20, 2012 | 9.850 | 9.900 | 9.630 | 9.630 | 4,116 | -0.27(-2.73%) |
Apr 18, 2012 | 9.550 | 9.900 | 9.900 | 9.900 | 1,400 | +0.37(+3.88%) |
Apr 17, 2012 | 9.570 | 9.570 | 9.530 | 9.530 | 600 | -0.04(-0.42%) |
Apr 16, 2012 | 9.580 | 9.610 | 9.570 | 9.570 | 500 | -0.10(-1.03%) |
Apr 13, 2012 | 9.700 | 9.720 | 9.670 | 9.670 | 1,550 | +0.00(+0.00%) |
Apr 12, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 200 | +0.12(+1.26%) |
Apr 11, 2012 | 9.630 | 9.680 | 9.550 | 9.550 | 2,121 | -0.14(-1.44%) |
Apr 10, 2012 | 9.750 | 9.770 | 9.600 | 9.690 | 6,422 | -0.11(-1.12%) |
Apr 09, 2012 | 9.750 | 9.800 | 9.750 | 9.800 | 1,160 | +0.05(+0.51%) |
Apr 05, 2012 | 9.832 | 9.832 | 9.750 | 9.750 | 513 | -0.04(-0.41%) |
Apr 04, 2012 | 9.840 | 10.14 | 9.790 | 9.790 | 15,611 | -0.03(-0.31%) |
Apr 03, 2012 | 9.600 | 10.00 | 9.460 | 9.821 | 6,037 | +0.13(+1.35%) |
Apr 02, 2012 | 10.00 | 10.00 | 9.500 | 9.690 | 2,019 | -0.31(-3.10%) |
Mar 30, 2012 | 10.54 | 10.99 | 9.401 | 10.00 | 31,882 | -0.53(-5.03%) |
Mar 29, 2012 | 10.02 | 10.99 | 9.600 | 10.53 | 7,226 | +0.53(+5.30%) |
Mar 28, 2012 | 10.27 | 10.27 | 10.00 | 10.00 | 2,154 | +0.10(+1.01%) |
Mar 27, 2012 | 9.910 | 9.910 | 9.900 | 9.900 | 1,701 | -0.10(-1.00%) |
Mar 26, 2012 | 10.00 | 10.10 | 9.750 | 10.00 | 9,052 | -0.03(-0.30%) |
Mar 23, 2012 | 9.920 | 10.05 | 9.880 | 10.03 | 6,569 | +0.28(+2.87%) |
Mar 22, 2012 | 10.25 | 10.40 | 9.660 | 9.750 | 18,206 | -0.50(-4.88%) |
Mar 21, 2012 | 10.28 | 10.46 | 10.25 | 10.25 | 12,520 | +0.04(+0.39%) |
Mar 20, 2012 | 10.04 | 10.42 | 10.00 | 10.21 | 27,245 | +0.18(+1.79%) |
Mar 19, 2012 | 10.00 | 10.20 | 10.00 | 10.03 | 7,710 | +0.03(+0.30%) |
Mar 16, 2012 | 10.16 | 10.16 | 10.00 | 10.00 | 9,112 | -0.15(-1.48%) |
Mar 15, 2012 | 10.15 | 10.15 | 10.10 | 10.15 | 4,750 | -0.03(-0.29%) |
Mar 14, 2012 | 9.990 | 10.30 | 9.990 | 10.18 | 2,549 | -0.12(-1.17%) |
Mar 13, 2012 | 10.40 | 10.40 | 10.25 | 10.30 | 1,500 | -0.09(-0.87%) |
Mar 12, 2012 | 10.65 | 10.65 | 10.32 | 10.39 | 5,977 | -0.46(-4.25%) |
Mar 09, 2012 | 10.80 | 10.85 | 10.80 | 10.85 | 2,210 | -0.07(-0.63%) |
Mar 08, 2012 | 10.96 | 10.96 | 10.92 | 10.92 | 630 | -0.05(-0.47%) |
Mar 07, 2012 | 10.86 | 10.97 | 10.86 | 10.97 | 920 | +0.00(+0.03%) |
Mar 06, 2012 | 10.95 | 11.01 | 10.52 | 10.97 | 1,500 | -0.03(-0.29%) |
Mar 05, 2012 | 10.97 | 11.29 | 10.91 | 11.00 | 3,960 | +0.20(+1.85%) |
Mar 02, 2012 | 11.11 | 11.23 | 10.79 | 10.80 | 8,892 | -0.18(-1.64%) |