Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.980 | 7.980 | 7.640 | 7.950 | 2,200 | +0.00(+0.00%) |
May 30, 2012 | 7.700 | 7.950 | 7.700 | 7.950 | 3,908 | +0.13(+1.66%) |
May 29, 2012 | 7.730 | 8.090 | 7.730 | 7.820 | 4,587 | +0.22(+2.89%) |
May 25, 2012 | 7.570 | 8.200 | 7.520 | 7.600 | 17,070 | +0.08(+1.06%) |
May 24, 2012 | 6.800 | 7.740 | 6.800 | 7.520 | 22,327 | +0.77(+11.41%) |
May 23, 2012 | 7.070 | 7.330 | 6.410 | 6.750 | 22,967 | -0.40(-5.59%) |
May 22, 2012 | 7.230 | 7.350 | 6.840 | 7.150 | 25,944 | -0.05(-0.69%) |
May 21, 2012 | 7.250 | 7.250 | 6.800 | 7.200 | 5,328 | -0.15(-2.04%) |
May 18, 2012 | 7.400 | 7.400 | 6.680 | 7.350 | 13,603 | -0.17(-2.26%) |
May 17, 2012 | 8.050 | 8.050 | 6.760 | 7.520 | 33,902 | -0.82(-9.83%) |
May 16, 2012 | 8.450 | 8.500 | 8.030 | 8.340 | 12,322 | -0.16(-1.88%) |
May 15, 2012 | 8.820 | 8.820 | 8.250 | 8.500 | 3,250 | -0.20(-2.30%) |
May 14, 2012 | 8.530 | 8.890 | 8.070 | 8.700 | 6,420 | -0.40(-4.40%) |
May 11, 2012 | 10.26 | 10.38 | 8.350 | 9.100 | 13,195 | -1.19(-11.56%) |
May 10, 2012 | 11.00 | 11.05 | 10.06 | 10.29 | 8,300 | -0.71(-6.45%) |
May 09, 2012 | 11.20 | 11.20 | 10.95 | 11.00 | 4,753 | -0.10(-0.90%) |
May 08, 2012 | 11.05 | 11.21 | 11.00 | 11.10 | 1,400 | +0.04(+0.36%) |
May 07, 2012 | 11.28 | 11.50 | 10.95 | 11.06 | 6,032 | -0.31(-2.73%) |
May 04, 2012 | 11.43 | 12.00 | 11.10 | 11.37 | 11,508 | -0.51(-4.29%) |
May 03, 2012 | 11.45 | 11.92 | 11.35 | 11.88 | 2,625 | -0.12(-1.00%) |
May 02, 2012 | 12.33 | 12.54 | 12.00 | 12.00 | 5,249 | -0.60(-4.76%) |
May 01, 2012 | 13.33 | 13.33 | 12.37 | 12.60 | 5,877 | -0.80(-5.97%) |
Apr 30, 2012 | 12.64 | 13.40 | 12.21 | 13.40 | 1,302 | +0.50(+3.88%) |
Apr 27, 2012 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | +0.15(+1.18%) |
Apr 26, 2012 | 12.40 | 12.98 | 12.26 | 12.75 | 6,149 | +0.00(+0.00%) |
Apr 25, 2012 | 12.39 | 12.75 | 12.39 | 12.75 | 5,919 | +0.25(+2.00%) |
Apr 24, 2012 | 12.60 | 12.60 | 12.20 | 12.50 | 2,304 | +0.00(+0.00%) |
Apr 23, 2012 | 12.50 | 12.51 | 12.50 | 12.50 | 600 | -0.50(-3.85%) |
Apr 20, 2012 | 13.05 | 13.05 | 13.00 | 13.00 | 480 | +0.00(+0.00%) |
Apr 19, 2012 | 13.20 | 13.20 | 13.00 | 13.00 | 900 | -0.20(-1.52%) |
Apr 18, 2012 | 13.20 | 13.20 | 13.20 | 13.20 | 100 | -0.01(-0.08%) |
Apr 17, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 197 | -0.04(-0.30%) |
Apr 16, 2012 | 12.96 | 13.25 | 12.75 | 13.25 | 7,306 | +0.31(+2.40%) |
Apr 13, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.06(-0.46%) |
Apr 12, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.19(-1.44%) |
Apr 11, 2012 | 13.05 | 13.69 | 13.00 | 13.19 | 16,300 | -0.06(-0.45%) |
Apr 10, 2012 | 13.68 | 13.68 | 13.20 | 13.25 | 1,821 | +0.22(+1.69%) |
Apr 09, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | -0.07(-0.53%) |
Apr 05, 2012 | 12.60 | 13.58 | 12.60 | 13.10 | 2,201 | +0.40(+3.15%) |
Apr 04, 2012 | 13.25 | 13.25 | 12.10 | 12.70 | 9,103 | -0.45(-3.42%) |
Apr 03, 2012 | 13.35 | 13.99 | 13.11 | 13.15 | 9,845 | +0.02(+0.15%) |
Apr 02, 2012 | 13.06 | 13.55 | 13.01 | 13.13 | 10,654 | +0.02(+0.15%) |
Mar 30, 2012 | 13.00 | 13.26 | 12.90 | 13.11 | 3,934 | +0.36(+2.82%) |
Mar 29, 2012 | 12.75 | 13.00 | 12.75 | 12.75 | 2,485 | +0.00(+0.00%) |
Mar 28, 2012 | 12.71 | 12.75 | 12.67 | 12.75 | 1,126 | +0.01(+0.10%) |
Mar 27, 2012 | 12.75 | 12.75 | 12.74 | 12.74 | 365 | +0.24(+1.90%) |
Mar 26, 2012 | 12.52 | 12.75 | 12.50 | 12.50 | 952 | -0.01(-0.04%) |
Mar 23, 2012 | 12.19 | 12.51 | 12.17 | 12.51 | 3,199 | +0.01(+0.04%) |
Mar 19, 2012 | 12.23 | 12.50 | 12.50 | 12.50 | 1,600 | +0.27(+2.21%) |
Mar 16, 2012 | 11.76 | 12.27 | 11.76 | 12.23 | 1,658 | -0.02(-0.16%) |
Mar 14, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.36(+3.03%) |
Mar 13, 2012 | 11.90 | 12.00 | 11.89 | 11.89 | 400 | +0.00(+0.00%) |
Mar 09, 2012 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.59(+5.22%) |
Mar 08, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 | -0.01(-0.09%) |
Mar 07, 2012 | 11.33 | 11.34 | 11.31 | 11.31 | 400 | +0.03(+0.27%) |
Mar 06, 2012 | 11.37 | 11.39 | 11.11 | 11.28 | 3,821 | +0.03(+0.27%) |
Mar 05, 2012 | 11.47 | 11.47 | 11.25 | 11.25 | 1,600 | -0.45(-3.85%) |
Mar 02, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | +0.11(+0.95%) |