Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.00 | 10.10 | 9.900 | 10.10 | 8,400 | -0.25(-2.42%) |
May 30, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
May 29, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 175 | -0.14(-1.33%) |
May 28, 2012 | 10.49 | 10.49 | 10.49 | 48 | +0.00(+0.00%) | |
May 25, 2012 | 9.850 | 10.49 | 9.850 | 10.49 | 3,395 | +0.64(+6.50%) |
May 24, 2012 | 10.35 | 10.35 | 9.850 | 9.850 | 2,827 | -0.35(-3.43%) |
May 23, 2012 | 10.20 | 10.20 | 10.00 | 10.20 | 53,000 | -0.06(-0.58%) |
May 22, 2012 | 10.36 | 10.38 | 10.26 | 10.26 | 3,500 | -0.24(-2.29%) |
May 18, 2012 | 10.50 | 10.50 | 10.50 | 0 | -0.11(-1.04%) | |
May 17, 2012 | 10.75 | 10.75 | 10.61 | 10.61 | 1,921 | -0.14(-1.30%) |
May 16, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 550 | +0.04(+0.37%) |
May 15, 2012 | 10.72 | 10.72 | 10.71 | 10.71 | 1,612 | -0.09(-0.83%) |
May 14, 2012 | 10.95 | 10.95 | 10.80 | 10.80 | 1,350 | -0.26(-2.35%) |
May 11, 2012 | 11.48 | 11.49 | 11.04 | 11.06 | 11,834 | +0.76(+7.38%) |
May 10, 2012 | 9.800 | 10.30 | 9.800 | 10.30 | 2,564 | +0.53(+5.42%) |
May 09, 2012 | 9.770 | 9.770 | 9.770 | 9.770 | 160 | -0.20(-2.01%) |
May 08, 2012 | 9.860 | 9.970 | 9.860 | 9.970 | 3,650 | +0.12(+1.22%) |
May 07, 2012 | 9.800 | 9.850 | 9.800 | 9.850 | 12,400 | -0.04(-0.40%) |
May 04, 2012 | 9.730 | 9.890 | 9.730 | 9.890 | 1,603 | +0.29(+3.02%) |
May 03, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 1,817 | -0.15(-1.54%) |
May 02, 2012 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
May 01, 2012 | 9.610 | 9.750 | 9.610 | 9.750 | 2,693 | +0.14(+1.46%) |
Apr 30, 2012 | 9.670 | 9.670 | 9.510 | 9.610 | 10,168 | -0.04(-0.41%) |
Apr 27, 2012 | 8.760 | 9.650 | 8.760 | 9.650 | 10,882 | +0.90(+10.29%) |
Apr 26, 2012 | 8.750 | 8.750 | 8.750 | 8.750 | 1,899 | +0.00(+0.00%) |
Apr 25, 2012 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Apr 24, 2012 | 9.020 | 9.020 | 8.750 | 8.750 | 2,490 | -0.09(-1.02%) |
Apr 23, 2012 | 8.960 | 8.960 | 8.750 | 8.840 | 1,675 | -0.19(-2.10%) |
Apr 20, 2012 | 8.930 | 9.030 | 8.800 | 9.030 | 1,561 | +0.03(+0.33%) |
Apr 19, 2012 | 8.510 | 9.000 | 8.510 | 9.000 | 3,200 | +0.05(+0.56%) |
Apr 18, 2012 | 9.050 | 9.050 | 8.950 | 8.950 | 1,490 | -0.05(-0.56%) |
Apr 17, 2012 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Apr 16, 2012 | 9.250 | 9.250 | 9.000 | 9.000 | 1,215 | -0.05(-0.55%) |
Apr 13, 2012 | 9.050 | 9.050 | 9.050 | 9.050 | 569 | +0.00(+0.00%) |
Apr 12, 2012 | 9.050 | 9.050 | 9.050 | 9.050 | 450 | +0.04(+0.44%) |
Apr 11, 2012 | 9.000 | 9.010 | 9.000 | 9.010 | 3,100 | -0.44(-4.66%) |
Apr 10, 2012 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Apr 09, 2012 | 9.310 | 9.450 | 9.310 | 9.450 | 893 | +0.00(+0.00%) |
Apr 05, 2012 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 9.450 | 9.450 | 9.450 | 9.450 | 300 | -0.15(-1.56%) |
Apr 03, 2012 | 9.540 | 9.600 | 9.540 | 9.600 | 2,400 | -0.09(-0.93%) |
Apr 02, 2012 | 9.690 | 9.690 | 9.690 | 53 | +0.00(+0.00%) | |
Mar 30, 2012 | 9.740 | 9.740 | 9.690 | 9.690 | 468 | -0.06(-0.62%) |
Mar 29, 2012 | 9.760 | 9.790 | 9.750 | 9.750 | 2,830 | -0.25(-2.50%) |
Mar 28, 2012 | 10.20 | 10.20 | 10.00 | 10.00 | 1,460 | -0.15(-1.48%) |
Mar 27, 2012 | 10.00 | 10.15 | 10.00 | 10.15 | 2,100 | +0.15(+1.50%) |
Mar 26, 2012 | 9.950 | 10.00 | 9.950 | 10.00 | 250 | -0.10(-0.99%) |
Mar 23, 2012 | 9.330 | 10.10 | 9.330 | 10.10 | 2,004 | +0.35(+3.59%) |
Mar 22, 2012 | 9.490 | 9.750 | 9.490 | 9.750 | 2,600 | +0.65(+7.14%) |
Mar 21, 2012 | 9.150 | 9.220 | 9.100 | 9.100 | 3,500 | +0.00(+0.00%) |
Mar 20, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 200 | +0.00(+0.00%) |
Mar 19, 2012 | 9.490 | 9.490 | 9.100 | 9.100 | 1,350 | -0.40(-4.21%) |
Mar 16, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 582 | -0.24(-2.46%) |
Mar 15, 2012 | 9.550 | 9.740 | 9.100 | 9.740 | 5,255 | -0.25(-2.50%) |
Mar 14, 2012 | 8.970 | 9.990 | 8.970 | 9.990 | 5,705 | +1.10(+12.37%) |
Mar 13, 2012 | 8.500 | 8.890 | 8.500 | 8.890 | 4,600 | +0.73(+8.95%) |
Mar 12, 2012 | 8.100 | 8.160 | 8.100 | 8.160 | 417 | +0.00(+0.00%) |
Mar 09, 2012 | 8.150 | 8.160 | 8.150 | 8.160 | 862 | +0.01(+0.12%) |
Mar 08, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 300 | +0.15(+1.88%) |
Mar 07, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.20(+2.56%) |
Mar 06, 2012 | 7.810 | 7.810 | 7.800 | 7.800 | 700 | -0.20(-2.50%) |
Mar 05, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 51,000 | -0.08(-0.99%) |
Mar 02, 2012 | 8.410 | 8.990 | 7.810 | 8.080 | 5,565 | +0.03(+0.37%) |