Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.827 | 7.890 | 7.545 | 7.764 | 35,949 | -0.06(-0.80%) |
May 30, 2012 | 7.983 | 7.983 | 7.827 | 7.827 | 20,892 | -0.19(-2.34%) |
May 29, 2012 | 7.749 | 8.015 | 7.749 | 8.015 | 39,545 | +0.33(+4.28%) |
May 25, 2012 | 7.686 | 7.827 | 7.686 | 7.686 | 60,895 | +0.00(+0.00%) |
May 24, 2012 | 7.874 | 8.015 | 7.670 | 7.686 | 100,100 | -0.19(-2.39%) |
May 23, 2012 | 7.467 | 7.968 | 7.263 | 7.874 | 88,993 | +0.31(+4.14%) |
May 22, 2012 | 6.872 | 7.717 | 6.747 | 7.561 | 167,634 | +0.75(+11.03%) |
May 21, 2012 | 7.029 | 7.274 | 6.661 | 6.809 | 174,974 | -0.17(-2.47%) |
May 18, 2012 | 7.827 | 7.952 | 6.762 | 6.982 | 201,841 | -0.53(-7.08%) |
May 17, 2012 | 8.030 | 8.124 | 7.483 | 7.514 | 185,228 | -0.54(-6.69%) |
May 16, 2012 | 8.218 | 8.218 | 7.999 | 8.053 | 47,812 | -0.26(-3.12%) |
May 15, 2012 | 8.735 | 8.735 | 8.297 | 8.312 | 31,561 | -0.36(-4.15%) |
May 14, 2012 | 8.829 | 8.852 | 8.594 | 8.672 | 49,887 | -0.36(-3.99%) |
May 11, 2012 | 9.392 | 9.392 | 8.985 | 9.032 | 7,390 | -0.36(-3.83%) |
May 10, 2012 | 9.142 | 9.392 | 9.142 | 9.392 | 17,276 | +0.22(+2.39%) |
May 09, 2012 | 9.392 | 9.392 | 9.111 | 9.173 | 31,486 | -0.28(-2.98%) |
May 08, 2012 | 9.392 | 9.627 | 9.345 | 9.455 | 13,401 | -0.02(-0.17%) |
May 07, 2012 | 9.377 | 9.486 | 9.079 | 9.471 | 29,668 | -0.16(-1.63%) |
May 04, 2012 | 9.627 | 9.752 | 9.392 | 9.627 | 32,728 | -0.08(-0.81%) |
May 03, 2012 | 9.909 | 9.925 | 9.627 | 9.705 | 13,498 | -0.13(-1.27%) |
May 02, 2012 | 9.799 | 9.940 | 9.643 | 9.831 | 39,615 | -0.03(-0.32%) |
May 01, 2012 | 9.893 | 10.08 | 9.846 | 9.862 | 29,449 | +0.00(+0.00%) |
Apr 30, 2012 | 10.18 | 10.35 | 9.784 | 9.862 | 23,543 | -0.34(-3.37%) |
Apr 27, 2012 | 10.46 | 10.46 | 10.18 | 10.21 | 18,660 | -0.27(-2.54%) |
Apr 26, 2012 | 10.32 | 10.52 | 10.08 | 10.47 | 25,112 | +0.25(+2.45%) |
Apr 25, 2012 | 10.57 | 10.85 | 10.19 | 10.22 | 19,036 | -0.23(-2.25%) |
Apr 24, 2012 | 10.68 | 10.74 | 10.05 | 10.46 | 24,632 | -0.22(-2.05%) |
Apr 23, 2012 | 10.91 | 10.93 | 9.940 | 10.68 | 57,921 | -0.56(-5.01%) |
Apr 20, 2012 | 11.66 | 11.66 | 11.11 | 11.24 | 16,865 | -0.42(-3.62%) |
Apr 19, 2012 | 11.40 | 11.74 | 11.40 | 11.66 | 25,444 | +0.13(+1.09%) |
Apr 18, 2012 | 11.55 | 11.74 | 11.40 | 11.54 | 13,842 | -0.22(-1.86%) |
Apr 17, 2012 | 11.51 | 11.77 | 11.49 | 11.76 | 34,265 | +0.33(+2.88%) |
Apr 16, 2012 | 11.76 | 11.79 | 11.02 | 11.43 | 35,340 | -0.31(-2.67%) |
Apr 13, 2012 | 11.77 | 11.88 | 11.62 | 11.74 | 15,719 | -0.16(-1.32%) |
Apr 12, 2012 | 11.68 | 11.90 | 11.43 | 11.90 | 52,110 | +0.16(+1.33%) |
Apr 11, 2012 | 11.63 | 11.82 | 11.54 | 11.74 | 63,288 | +0.30(+2.60%) |
Apr 10, 2012 | 11.66 | 11.79 | 11.40 | 11.44 | 15,907 | -0.31(-2.66%) |
Apr 09, 2012 | 11.74 | 11.87 | 11.51 | 11.76 | 37,293 | -0.17(-1.44%) |
Apr 05, 2012 | 11.74 | 12.12 | 11.74 | 11.93 | 50,309 | +0.14(+1.20%) |
Apr 04, 2012 | 12.05 | 12.18 | 11.43 | 11.79 | 43,418 | -0.36(-2.96%) |
Apr 03, 2012 | 11.87 | 12.21 | 11.87 | 12.15 | 77,576 | +0.31(+2.64%) |
Apr 02, 2012 | 11.43 | 11.88 | 11.43 | 11.83 | 71,362 | +0.33(+2.86%) |
Mar 30, 2012 | 11.66 | 11.74 | 11.35 | 11.51 | 13,798 | +0.05(+0.41%) |
Mar 29, 2012 | 11.98 | 11.98 | 11.24 | 11.46 | 46,390 | -0.50(-4.19%) |
Mar 28, 2012 | 12.01 | 12.01 | 11.76 | 11.96 | 88,322 | -0.05(-0.39%) |
Mar 27, 2012 | 11.96 | 12.16 | 11.96 | 12.01 | 72,814 | +0.03(+0.26%) |
Mar 26, 2012 | 11.79 | 12.13 | 11.79 | 11.98 | 130,399 | +0.31(+2.68%) |
Mar 23, 2012 | 11.02 | 11.68 | 11.00 | 11.66 | 91,092 | +0.61(+5.52%) |
Mar 22, 2012 | 11.02 | 11.07 | 10.89 | 11.05 | 20,260 | -0.13(-1.12%) |
Mar 21, 2012 | 11.11 | 11.35 | 11.10 | 11.18 | 41,855 | +0.06(+0.56%) |
Mar 20, 2012 | 11.35 | 11.35 | 10.64 | 11.11 | 56,062 | -0.39(-3.40%) |
Mar 19, 2012 | 11.26 | 11.65 | 11.19 | 11.51 | 43,917 | +0.16(+1.38%) |
Mar 16, 2012 | 11.63 | 11.65 | 11.21 | 11.35 | 43,557 | -0.33(-2.81%) |
Mar 15, 2012 | 11.91 | 11.91 | 11.66 | 11.68 | 60,345 | -0.23(-1.97%) |
Mar 14, 2012 | 11.91 | 12.04 | 11.62 | 11.91 | 55,196 | -0.14(-1.17%) |
Mar 13, 2012 | 11.82 | 12.05 | 11.54 | 12.05 | 191,306 | +0.22(+1.85%) |
Mar 12, 2012 | 11.82 | 12.13 | 11.60 | 11.83 | 145,087 | +0.27(+2.30%) |
Mar 09, 2012 | 11.38 | 11.72 | 11.38 | 11.57 | 88,395 | +0.30(+2.64%) |
Mar 08, 2012 | 10.93 | 11.88 | 10.80 | 11.27 | 124,050 | +0.50(+4.65%) |
Mar 07, 2012 | 10.03 | 11.40 | 10.03 | 10.77 | 128,138 | +0.03(+0.29%) |
Mar 06, 2012 | 11.24 | 11.30 | 10.57 | 10.74 | 43,600 | -0.64(-5.64%) |
Mar 05, 2012 | 11.55 | 11.69 | 11.24 | 11.38 | 28,968 | -0.28(-2.42%) |
Mar 02, 2012 | 11.65 | 11.85 | 11.51 | 11.66 | 65,091 | +0.02(+0.13%) |