Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.948 | 10.04 | 9.929 | 9.948 | 406,676 | -0.02(-0.19%) |
May 30, 2012 | 10.37 | 10.37 | 9.900 | 9.967 | 313,324 | -0.53(-5.09%) |
May 29, 2012 | 10.44 | 10.64 | 10.41 | 10.50 | 167,412 | +0.16(+1.57%) |
May 25, 2012 | 10.28 | 10.44 | 10.14 | 10.34 | 270,955 | +0.06(+0.56%) |
May 24, 2012 | 10.50 | 10.51 | 10.14 | 10.28 | 233,959 | -0.20(-1.91%) |
May 23, 2012 | 9.967 | 10.56 | 9.929 | 10.48 | 489,310 | +0.41(+4.08%) |
May 22, 2012 | 10.27 | 10.37 | 9.996 | 10.07 | 532,776 | -0.18(-1.77%) |
May 21, 2012 | 9.834 | 10.36 | 9.834 | 10.25 | 384,651 | +0.60(+6.23%) |
May 18, 2012 | 9.843 | 9.881 | 9.595 | 9.652 | 498,894 | -0.15(-1.56%) |
May 17, 2012 | 10.03 | 10.23 | 9.786 | 9.805 | 699,729 | -0.24(-2.38%) |
May 16, 2012 | 9.948 | 10.31 | 9.900 | 10.04 | 709,161 | +0.10(+0.96%) |
May 15, 2012 | 10.04 | 10.20 | 9.891 | 9.948 | 812,683 | -0.05(-0.48%) |
May 14, 2012 | 10.38 | 10.39 | 9.919 | 9.996 | 549,021 | -0.51(-4.82%) |
May 11, 2012 | 10.62 | 10.79 | 10.46 | 10.50 | 621,976 | -0.16(-1.52%) |
May 10, 2012 | 10.68 | 10.88 | 10.59 | 10.66 | 366,477 | +0.06(+0.54%) |
May 09, 2012 | 10.60 | 10.62 | 10.12 | 10.61 | 735,217 | -0.14(-1.33%) |
May 08, 2012 | 10.52 | 10.89 | 10.35 | 10.75 | 1,128,270 | +0.01(+0.09%) |
May 07, 2012 | 10.52 | 10.98 | 10.45 | 10.74 | 1,012,654 | +0.17(+1.63%) |
May 04, 2012 | 10.96 | 11.27 | 10.44 | 10.57 | 2,469,511 | -0.98(-8.51%) |
May 03, 2012 | 11.68 | 11.70 | 11.46 | 11.55 | 617,599 | -0.14(-1.22%) |
May 02, 2012 | 11.67 | 11.75 | 11.46 | 11.70 | 243,551 | -0.06(-0.49%) |
May 01, 2012 | 11.68 | 11.92 | 11.64 | 11.75 | 415,700 | +0.12(+1.07%) |
Apr 30, 2012 | 11.78 | 11.78 | 11.61 | 11.63 | 181,119 | -0.14(-1.22%) |
Apr 27, 2012 | 11.71 | 11.85 | 11.64 | 11.77 | 444,936 | +0.08(+0.65%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.46 | 11.70 | 295,343 | +0.15(+1.32%) |
Apr 25, 2012 | 11.34 | 11.62 | 11.29 | 11.54 | 330,324 | +0.29(+2.55%) |
Apr 24, 2012 | 11.30 | 11.45 | 11.14 | 11.26 | 949,677 | -0.05(-0.42%) |
Apr 23, 2012 | 11.29 | 11.31 | 10.99 | 11.30 | 1,229,536 | -0.15(-1.33%) |
Apr 20, 2012 | 11.91 | 11.91 | 11.38 | 11.46 | 1,191,917 | -0.33(-2.83%) |
Apr 19, 2012 | 11.72 | 11.80 | 11.49 | 11.79 | 176,684 | +0.11(+0.98%) |
Apr 18, 2012 | 11.81 | 11.82 | 11.58 | 11.68 | 362,445 | -0.18(-1.53%) |
Apr 17, 2012 | 11.74 | 11.98 | 11.65 | 11.86 | 201,882 | +0.17(+1.47%) |
Apr 16, 2012 | 12.55 | 12.89 | 11.68 | 11.69 | 273,672 | -0.11(-0.97%) |
Apr 13, 2012 | 12.14 | 12.16 | 11.71 | 11.80 | 94,765 | -0.38(-3.13%) |
Apr 12, 2012 | 11.65 | 12.26 | 11.65 | 12.18 | 304,434 | +0.54(+4.68%) |
Apr 11, 2012 | 11.67 | 11.84 | 11.55 | 11.64 | 234,714 | +0.08(+0.66%) |
Apr 10, 2012 | 12.04 | 12.07 | 11.52 | 11.56 | 1,564,767 | -0.50(-4.12%) |
Apr 09, 2012 | 12.12 | 12.12 | 11.93 | 12.06 | 152,790 | -0.15(-1.25%) |
Apr 05, 2012 | 12.75 | 12.83 | 12.12 | 12.21 | 250,778 | -0.54(-4.27%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.58 | 12.75 | 755,110 | -0.26(-1.98%) |
Apr 03, 2012 | 12.85 | 13.08 | 12.71 | 13.01 | 191,347 | +0.16(+1.26%) |
Apr 02, 2012 | 12.67 | 12.90 | 12.43 | 12.85 | 374,694 | +0.21(+1.66%) |
Mar 30, 2012 | 12.34 | 12.72 | 12.34 | 12.64 | 623,190 | +0.33(+2.72%) |
Mar 29, 2012 | 12.13 | 12.44 | 12.12 | 12.31 | 944,529 | +0.10(+0.78%) |
Mar 28, 2012 | 12.65 | 12.66 | 12.18 | 12.21 | 636,448 | -0.48(-3.76%) |
Mar 27, 2012 | 13.03 | 13.08 | 12.54 | 12.69 | 377,478 | -0.34(-2.64%) |
Mar 26, 2012 | 12.79 | 13.34 | 12.79 | 13.03 | 879,491 | +0.35(+2.79%) |
Mar 23, 2012 | 12.34 | 12.83 | 12.34 | 12.68 | 315,486 | +0.37(+3.03%) |
Mar 22, 2012 | 12.30 | 12.37 | 12.09 | 12.31 | 693,180 | -0.13(-1.07%) |
Mar 21, 2012 | 12.55 | 12.74 | 12.41 | 12.44 | 2,074,780 | -0.16(-1.29%) |
Mar 20, 2012 | 13.08 | 13.10 | 12.54 | 12.60 | 430,799 | -0.58(-4.42%) |
Mar 19, 2012 | 13.37 | 13.46 | 13.11 | 13.18 | 208,020 | -0.11(-0.86%) |
Mar 16, 2012 | 12.94 | 13.38 | 12.94 | 13.30 | 764,021 | +0.74(+5.93%) |
Mar 15, 2012 | 12.45 | 12.56 | 12.35 | 12.55 | 313,941 | +0.11(+0.84%) |
Mar 14, 2012 | 12.76 | 12.77 | 12.41 | 12.45 | 153,976 | -0.32(-2.54%) |
Mar 13, 2012 | 12.58 | 12.88 | 12.57 | 12.77 | 622,500 | +0.23(+1.83%) |
Mar 12, 2012 | 12.47 | 12.56 | 12.42 | 12.54 | 196,976 | +0.03(+0.23%) |
Mar 09, 2012 | 12.50 | 12.72 | 12.44 | 12.52 | 122,139 | -0.01(-0.08%) |
Mar 08, 2012 | 12.61 | 12.69 | 12.41 | 12.53 | 495,173 | -0.04(-0.30%) |
Mar 07, 2012 | 12.90 | 12.96 | 12.47 | 12.56 | 513,728 | -0.34(-2.66%) |
Mar 06, 2012 | 12.81 | 12.92 | 12.60 | 12.91 | 402,795 | -0.08(-0.59%) |
Mar 05, 2012 | 13.28 | 13.36 | 12.96 | 12.98 | 155,164 | -0.36(-2.72%) |
Mar 02, 2012 | 13.42 | 13.49 | 13.19 | 13.35 | 222,411 | -0.07(-0.50%) |