Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.60 | 11.60 | 11.59 | 11.59 | 210 | +0.11(+0.96%) |
May 30, 2012 | 11.60 | 11.60 | 11.48 | 11.48 | 560 | -0.02(-0.17%) |
May 29, 2012 | 11.40 | 11.60 | 11.38 | 11.50 | 4,000 | +0.47(+4.26%) |
May 28, 2012 | 11.41 | 11.41 | 11.03 | 11.03 | 2,100 | -0.48(-4.17%) |
May 25, 2012 | 11.70 | 11.70 | 11.50 | 11.51 | 2,350 | -0.49(-4.08%) |
May 24, 2012 | 11.80 | 12.36 | 11.80 | 12.00 | 23,369 | +0.35(+3.00%) |
May 23, 2012 | 11.45 | 11.75 | 11.25 | 11.65 | 8,432 | +0.26(+2.28%) |
May 22, 2012 | 11.85 | 11.87 | 11.20 | 11.39 | 8,660 | -0.47(-3.96%) |
May 18, 2012 | 11.86 | 11.86 | 11.86 | 0 | -0.59(-4.74%) | |
May 17, 2012 | 12.55 | 12.55 | 12.32 | 12.45 | 10,273 | -0.09(-0.72%) |
May 16, 2012 | 12.27 | 12.60 | 12.27 | 12.54 | 22,500 | +0.22(+1.79%) |
May 15, 2012 | 12.60 | 12.60 | 12.31 | 12.32 | 4,853 | -0.18(-1.44%) |
May 14, 2012 | 12.41 | 12.51 | 12.30 | 12.50 | 2,600 | +0.18(+1.46%) |
May 11, 2012 | 12.53 | 12.60 | 12.26 | 12.32 | 4,850 | -0.25(-1.99%) |
May 10, 2012 | 12.58 | 12.60 | 12.27 | 12.57 | 6,245 | -0.01(-0.08%) |
May 09, 2012 | 12.35 | 12.60 | 12.05 | 12.58 | 10,386 | +0.07(+0.56%) |
May 08, 2012 | 12.59 | 12.59 | 12.43 | 12.51 | 9,817 | +0.03(+0.24%) |
May 07, 2012 | 12.59 | 12.60 | 12.30 | 12.48 | 13,480 | -0.02(-0.16%) |
May 04, 2012 | 12.50 | 12.67 | 12.23 | 12.50 | 20,517 | +0.01(+0.08%) |
May 03, 2012 | 12.30 | 12.49 | 12.06 | 12.49 | 1,410 | +0.20(+1.63%) |
May 02, 2012 | 12.48 | 12.52 | 12.23 | 12.29 | 7,372 | -0.46(-3.61%) |
May 01, 2012 | 12.90 | 12.90 | 12.70 | 12.75 | 1,842 | -0.11(-0.86%) |
Apr 30, 2012 | 12.39 | 12.89 | 12.22 | 12.86 | 15,264 | +0.56(+4.55%) |
Apr 27, 2012 | 12.56 | 12.59 | 12.30 | 12.30 | 4,861 | -0.02(-0.16%) |
Apr 26, 2012 | 11.86 | 12.50 | 11.84 | 12.32 | 36,300 | +0.47(+3.97%) |
Apr 25, 2012 | 11.58 | 11.90 | 11.58 | 11.85 | 32,070 | +0.31(+2.69%) |
Apr 24, 2012 | 11.51 | 11.54 | 11.33 | 11.54 | 3,100 | +0.04(+0.35%) |
Apr 23, 2012 | 11.11 | 11.60 | 10.96 | 11.50 | 14,884 | +0.23(+2.04%) |
Apr 20, 2012 | 11.37 | 11.40 | 11.27 | 11.27 | 4,000 | +0.14(+1.26%) |
Apr 19, 2012 | 11.29 | 11.38 | 11.13 | 11.13 | 2,140 | -0.17(-1.50%) |
Apr 18, 2012 | 11.50 | 11.50 | 11.23 | 11.30 | 5,535 | -0.25(-2.16%) |
Apr 17, 2012 | 11.45 | 11.55 | 11.31 | 11.55 | 15,999 | +0.07(+0.61%) |
Apr 16, 2012 | 11.60 | 11.88 | 11.41 | 11.48 | 4,980 | -0.22(-1.88%) |
Apr 13, 2012 | 11.00 | 11.75 | 11.00 | 11.70 | 7,951 | +0.69(+6.27%) |
Apr 12, 2012 | 10.74 | 11.10 | 10.74 | 11.01 | 10,871 | +0.36(+3.38%) |
Apr 11, 2012 | 10.60 | 10.65 | 10.60 | 10.65 | 15,628 | +0.05(+0.47%) |
Apr 10, 2012 | 10.49 | 10.60 | 10.45 | 10.60 | 5,000 | +0.11(+1.05%) |
Apr 09, 2012 | 10.30 | 10.49 | 10.30 | 10.49 | 550 | +0.07(+0.67%) |
Apr 05, 2012 | 10.30 | 10.50 | 10.20 | 10.42 | 5,950 | +0.02(+0.19%) |
Apr 04, 2012 | 10.49 | 10.49 | 10.35 | 10.40 | 1,822 | -0.10(-0.95%) |
Apr 03, 2012 | 10.50 | 10.54 | 10.48 | 10.50 | 8,200 | -0.02(-0.19%) |
Apr 02, 2012 | 10.53 | 10.54 | 10.41 | 10.52 | 8,515 | -0.01(-0.09%) |
Mar 30, 2012 | 10.50 | 10.53 | 10.25 | 10.53 | 16,940 | +0.18(+1.74%) |
Mar 29, 2012 | 10.47 | 10.50 | 10.35 | 10.35 | 6,695 | -0.15(-1.43%) |
Mar 28, 2012 | 10.48 | 10.51 | 10.48 | 10.50 | 7,200 | +0.04(+0.38%) |
Mar 27, 2012 | 10.48 | 10.49 | 10.30 | 10.46 | 9,550 | +0.06(+0.58%) |
Mar 26, 2012 | 10.50 | 10.50 | 10.30 | 10.40 | 7,167 | -0.10(-0.95%) |
Mar 23, 2012 | 10.50 | 10.53 | 10.44 | 10.50 | 24,215 | +0.02(+0.19%) |
Mar 22, 2012 | 10.48 | 10.60 | 10.40 | 10.48 | 15,136 | +0.03(+0.29%) |
Mar 21, 2012 | 10.00 | 10.65 | 10.00 | 10.45 | 23,645 | +0.45(+4.50%) |
Mar 20, 2012 | 9.990 | 10.00 | 9.990 | 10.00 | 1,425 | +0.05(+0.50%) |
Mar 19, 2012 | 10.03 | 10.03 | 9.830 | 9.950 | 5,050 | -0.15(-1.49%) |
Mar 16, 2012 | 10.00 | 10.19 | 10.00 | 10.10 | 4,559 | +0.10(+1.00%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.820 | 10.00 | 8,049 | +0.02(+0.20%) |
Mar 14, 2012 | 9.690 | 10.03 | 9.690 | 9.980 | 18,467 | +0.29(+2.99%) |
Mar 13, 2012 | 9.450 | 9.750 | 9.450 | 9.690 | 16,322 | +0.19(+2.00%) |
Mar 12, 2012 | 9.500 | 9.650 | 9.500 | 9.500 | 13,870 | +0.00(+0.00%) |
Mar 09, 2012 | 9.310 | 9.500 | 9.100 | 9.500 | 8,435 | +0.38(+4.17%) |
Mar 08, 2012 | 9.490 | 9.500 | 9.120 | 9.120 | 5,220 | -0.12(-1.30%) |
Mar 07, 2012 | 9.190 | 9.300 | 9.050 | 9.240 | 8,100 | +0.24(+2.67%) |
Mar 06, 2012 | 9.200 | 9.200 | 9.000 | 9.000 | 5,185 | -0.40(-4.26%) |
Mar 05, 2012 | 9.300 | 9.400 | 9.100 | 9.400 | 2,000 | +0.20(+2.17%) |
Mar 02, 2012 | 9.220 | 9.230 | 9.180 | 9.200 | 3,550 | +0.02(+0.22%) |