Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.40 | 11.50 | 11.39 | 11.45 | 500 | -0.19(-1.63%) |
May 30, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | -0.04(-0.34%) |
May 29, 2012 | 11.80 | 11.98 | 11.68 | 11.68 | 1,270 | -0.27(-2.26%) |
May 25, 2012 | 12.05 | 12.17 | 11.89 | 11.95 | 4,065 | -0.80(-6.27%) |
May 24, 2012 | 12.94 | 12.94 | 12.75 | 12.75 | 950 | -0.23(-1.77%) |
May 23, 2012 | 12.59 | 12.98 | 12.55 | 12.98 | 1,488 | +0.36(+2.85%) |
May 22, 2012 | 12.60 | 12.94 | 12.60 | 12.62 | 1,468 | -0.37(-2.82%) |
May 21, 2012 | 13.24 | 13.24 | 12.95 | 12.99 | 800 | -0.12(-0.94%) |
May 18, 2012 | 13.11 | 13.11 | 12.75 | 13.11 | 1,200 | +0.36(+2.82%) |
May 17, 2012 | 13.00 | 13.28 | 12.75 | 12.75 | 9,683 | +0.00(+0.00%) |
May 16, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.25(-1.92%) |
May 15, 2012 | 13.32 | 14.00 | 13.00 | 13.00 | 9,479 | -0.80(-5.80%) |
May 14, 2012 | 13.53 | 13.80 | 13.28 | 13.80 | 1,388 | +0.07(+0.51%) |
May 11, 2012 | 13.75 | 14.76 | 13.73 | 13.73 | 6,751 | +0.08(+0.59%) |
May 10, 2012 | 13.45 | 15.60 | 12.52 | 13.65 | 13,435 | +0.15(+1.11%) |
May 09, 2012 | 11.75 | 13.50 | 11.75 | 13.50 | 16,432 | +2.37(+21.29%) |
May 08, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 145 | -0.08(-0.71%) |
May 07, 2012 | 11.38 | 11.38 | 11.00 | 11.21 | 3,577 | -0.27(-2.35%) |
May 04, 2012 | 11.37 | 11.48 | 10.91 | 11.48 | 4,420 | +0.08(+0.70%) |
May 03, 2012 | 11.40 | 11.40 | 11.40 | 11.40 | 200 | +0.40(+3.64%) |
May 02, 2012 | 11.03 | 11.03 | 11.00 | 11.00 | 600 | +0.00(+0.00%) |
May 01, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.10(+0.92%) |
Apr 30, 2012 | 10.86 | 10.90 | 10.86 | 10.90 | 600 | -0.20(-1.80%) |
Apr 27, 2012 | 10.57 | 11.10 | 10.51 | 11.10 | 2,252 | +0.10(+0.90%) |
Apr 26, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 1,020 | +0.25(+2.33%) |
Apr 25, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 799 | +0.00(+0.00%) |
Apr 24, 2012 | 10.50 | 10.91 | 10.50 | 10.75 | 2,716 | -0.03(-0.28%) |
Apr 23, 2012 | 10.78 | 11.11 | 10.78 | 10.78 | 5,564 | -0.07(-0.64%) |
Apr 19, 2012 | 10.60 | 10.85 | 10.85 | 10.85 | 7,400 | +0.35(+3.33%) |
Apr 18, 2012 | 11.08 | 11.08 | 10.32 | 10.50 | 6,839 | -0.90(-7.89%) |
Apr 17, 2012 | 11.46 | 11.47 | 11.40 | 11.40 | 511 | -0.05(-0.44%) |
Apr 16, 2012 | 11.50 | 11.50 | 11.45 | 11.45 | 405 | -0.02(-0.17%) |
Apr 13, 2012 | 11.38 | 11.50 | 11.05 | 11.47 | 5,961 | +0.02(+0.17%) |
Apr 11, 2012 | 11.14 | 11.45 | 11.45 | 11.45 | 3,800 | +0.38(+3.43%) |
Apr 10, 2012 | 10.65 | 11.64 | 10.65 | 11.07 | 9,102 | +0.44(+4.14%) |
Apr 09, 2012 | 10.66 | 10.89 | 10.63 | 10.63 | 3,728 | -0.21(-1.94%) |
Apr 05, 2012 | 10.85 | 10.85 | 10.84 | 10.84 | 791 | +0.06(+0.56%) |
Apr 04, 2012 | 10.86 | 10.94 | 10.76 | 10.78 | 660 | -0.33(-2.94%) |
Apr 02, 2012 | 10.88 | 11.11 | 11.11 | 11.11 | 4,400 | -0.04(-0.39%) |
Mar 30, 2012 | 10.99 | 11.15 | 10.98 | 11.15 | 3,861 | +0.16(+1.46%) |
Mar 29, 2012 | 10.90 | 10.99 | 10.66 | 10.99 | 692 | +0.00(+0.00%) |
Mar 28, 2012 | 10.52 | 11.00 | 10.52 | 10.99 | 10,573 | +0.10(+0.92%) |
Mar 27, 2012 | 11.04 | 11.04 | 10.72 | 10.89 | 3,250 | +0.18(+1.68%) |
Mar 26, 2012 | 10.69 | 11.20 | 10.69 | 10.71 | 7,414 | -0.14(-1.30%) |
Mar 23, 2012 | 11.01 | 11.01 | 10.30 | 10.85 | 6,501 | -0.11(-0.99%) |
Mar 22, 2012 | 10.61 | 11.30 | 10.61 | 10.96 | 3,350 | +0.40(+3.78%) |
Mar 21, 2012 | 10.96 | 10.99 | 10.56 | 10.56 | 3,740 | -0.18(-1.67%) |
Mar 20, 2012 | 10.96 | 11.01 | 10.74 | 10.74 | 1,400 | -0.05(-0.46%) |
Mar 19, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 900 | +0.06(+0.56%) |
Mar 16, 2012 | 10.97 | 11.00 | 10.64 | 10.73 | 3,728 | +0.03(+0.27%) |
Mar 15, 2012 | 10.93 | 10.93 | 10.62 | 10.70 | 1,025 | +0.11(+1.05%) |
Mar 14, 2012 | 10.38 | 11.05 | 10.30 | 10.59 | 6,451 | +0.11(+1.05%) |
Mar 13, 2012 | 10.09 | 10.59 | 10.09 | 10.48 | 2,640 | +0.25(+2.44%) |
Mar 12, 2012 | 9.950 | 10.40 | 9.950 | 10.23 | 35,675 | +0.24(+2.40%) |
Mar 09, 2012 | 9.800 | 10.09 | 9.630 | 9.990 | 5,958 | -0.04(-0.44%) |
Mar 08, 2012 | 10.07 | 10.20 | 9.850 | 10.03 | 11,324 | +0.20(+2.08%) |
Mar 07, 2012 | 9.850 | 11.00 | 9.400 | 9.830 | 104,479 | +0.21(+2.18%) |
Mar 06, 2012 | 9.700 | 9.700 | 9.550 | 9.620 | 9,800 | -0.01(-0.10%) |
Mar 05, 2012 | 9.630 | 9.630 | 9.630 | 9.630 | 101 | -0.09(-0.93%) |
Mar 02, 2012 | 9.900 | 9.900 | 9.720 | 9.720 | 940 | -0.28(-2.80%) |