Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.400 | 9.530 | 9.400 | 9.530 | 1,605 | +0.28(+3.03%) |
May 30, 2012 | 9.280 | 9.280 | 9.250 | 9.250 | 4,854 | -0.13(-1.39%) |
May 29, 2012 | 9.380 | 9.550 | 9.380 | 9.380 | 1,019 | +0.25(+2.74%) |
May 25, 2012 | 9.140 | 9.140 | 9.130 | 9.130 | 3,875 | -0.04(-0.44%) |
May 24, 2012 | 9.170 | 9.430 | 9.170 | 9.170 | 1,414 | -0.02(-0.22%) |
May 23, 2012 | 9.210 | 9.510 | 9.190 | 9.190 | 2,786 | -0.41(-4.27%) |
May 22, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 617 | +0.14(+1.48%) |
May 21, 2012 | 9.410 | 9.670 | 9.410 | 9.460 | 1,228 | +0.05(+0.53%) |
May 18, 2012 | 9.410 | 9.410 | 9.410 | 9.410 | 219 | -0.04(-0.42%) |
May 17, 2012 | 9.450 | 9.450 | 9.450 | 9.450 | 3,487 | +0.01(+0.11%) |
May 16, 2012 | 9.440 | 9.440 | 9.440 | 9.440 | 282 | -0.15(-1.56%) |
May 15, 2012 | 9.590 | 9.590 | 9.590 | 9.590 | 134 | +0.06(+0.63%) |
May 14, 2012 | 9.520 | 9.530 | 9.520 | 9.530 | 652 | +0.01(+0.11%) |
May 11, 2012 | 9.440 | 9.520 | 9.440 | 9.520 | 627 | -0.07(-0.73%) |
May 10, 2012 | 9.590 | 9.590 | 9.590 | 9.590 | 154 | +0.03(+0.31%) |
May 09, 2012 | 9.550 | 9.560 | 9.550 | 9.560 | 2,645 | -0.31(-3.14%) |
May 08, 2012 | 9.630 | 9.870 | 9.630 | 9.870 | 3,055 | +0.07(+0.71%) |
May 07, 2012 | 9.780 | 9.800 | 9.780 | 9.800 | 310 | +0.01(+0.10%) |
May 04, 2012 | 9.790 | 9.790 | 9.740 | 9.790 | 7,295 | -0.25(-2.49%) |
May 03, 2012 | 10.37 | 10.37 | 10.04 | 10.04 | 1,277 | -0.36(-3.46%) |
May 02, 2012 | 10.35 | 10.58 | 10.35 | 10.40 | 20,525 | +0.14(+1.36%) |
May 01, 2012 | 10.19 | 10.42 | 10.19 | 10.26 | 1,782 | -0.05(-0.48%) |
Apr 30, 2012 | 10.09 | 10.31 | 10.09 | 10.31 | 7,236 | +0.24(+2.38%) |
Apr 27, 2012 | 10.00 | 10.35 | 10.00 | 10.07 | 2,430 | +0.11(+1.10%) |
Apr 26, 2012 | 9.940 | 9.960 | 9.940 | 9.960 | 246 | -0.04(-0.40%) |
Apr 25, 2012 | 9.930 | 10.00 | 9.930 | 10.00 | 772 | +0.09(+0.91%) |
Apr 24, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 124 | -0.05(-0.50%) |
Apr 23, 2012 | 10.06 | 10.06 | 9.960 | 9.960 | 260 | +0.09(+0.91%) |
Apr 20, 2012 | 9.840 | 9.870 | 9.840 | 9.870 | 468 | -0.22(-2.18%) |
Apr 19, 2012 | 10.08 | 10.09 | 10.05 | 10.09 | 731 | -0.03(-0.30%) |
Apr 18, 2012 | 10.08 | 10.22 | 10.08 | 10.12 | 5,143 | +0.09(+0.90%) |
Apr 16, 2012 | 10.03 | 10.03 | 10.03 | 0 | -0.07(-0.69%) | |
Apr 13, 2012 | 10.05 | 10.31 | 10.05 | 10.10 | 619 | -0.01(-0.10%) |
Apr 12, 2012 | 9.950 | 10.11 | 9.950 | 10.11 | 3,832 | +0.38(+3.91%) |
Apr 11, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 1,672 | -0.22(-2.21%) |
Apr 10, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 1,299 | +0.00(+0.00%) |
Apr 09, 2012 | 9.940 | 10.23 | 9.940 | 9.950 | 459 | +0.03(+0.30%) |
Apr 05, 2012 | 10.22 | 10.22 | 9.920 | 9.920 | 50,966 | -0.08(-0.80%) |
Apr 04, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 353 | -0.43(-4.15%) |
Apr 03, 2012 | 10.68 | 10.68 | 10.43 | 10.43 | 22,559 | -0.53(-4.81%) |
Mar 30, 2012 | 10.96 | 10.96 | 10.96 | 0 | +0.16(+1.48%) | |
Mar 29, 2012 | 10.86 | 10.86 | 10.80 | 10.80 | 2,151 | -0.06(-0.55%) |
Mar 28, 2012 | 10.86 | 10.86 | 10.86 | 10.86 | 637 | -0.53(-4.65%) |
Mar 27, 2012 | 11.39 | 11.39 | 11.39 | 11.39 | 220 | +0.14(+1.24%) |
Mar 26, 2012 | 11.25 | 11.27 | 11.22 | 11.25 | 3,398 | +0.25(+2.27%) |
Mar 23, 2012 | 11.10 | 11.10 | 11.00 | 11.00 | 522 | -0.15(-1.35%) |
Mar 22, 2012 | 11.00 | 11.15 | 11.00 | 11.15 | 4,823 | +0.07(+0.63%) |
Mar 21, 2012 | 11.09 | 11.09 | 11.08 | 11.08 | 1,926 | +0.01(+0.09%) |
Mar 20, 2012 | 11.13 | 11.13 | 11.03 | 11.07 | 6,601 | -0.02(-0.18%) |
Mar 19, 2012 | 11.31 | 11.31 | 11.09 | 11.09 | 1,599 | -0.29(-2.55%) |
Mar 16, 2012 | 11.16 | 11.38 | 11.16 | 11.38 | 540 | +0.11(+0.98%) |
Mar 15, 2012 | 11.27 | 11.38 | 11.27 | 11.27 | 3,117 | +0.27(+2.45%) |
Mar 14, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 797 | -0.17(-1.52%) |
Mar 13, 2012 | 10.95 | 11.17 | 10.95 | 11.17 | 805 | +0.24(+2.20%) |
Mar 12, 2012 | 10.84 | 10.93 | 10.84 | 10.93 | 1,050 | +0.09(+0.83%) |
Mar 09, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 377 | +0.02(+0.18%) |
Mar 08, 2012 | 10.77 | 10.82 | 10.77 | 10.82 | 484 | +0.02(+0.19%) |
Mar 07, 2012 | 10.72 | 10.80 | 10.72 | 10.80 | 64,775 | +0.19(+1.79%) |
Mar 06, 2012 | 10.61 | 10.61 | 10.61 | 10.61 | 732 | -0.57(-5.10%) |
Mar 05, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 2,115 | +0.12(+1.08%) |
Mar 02, 2012 | 11.06 | 11.10 | 11.06 | 11.06 | 3,188 | -0.13(-1.16%) |