Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.544 | 5.616 | 5.445 | 5.508 | 342,572 | -0.03(-0.49%) |
May 30, 2012 | 5.102 | 5.616 | 5.102 | 5.535 | 350,823 | +0.36(+6.98%) |
May 29, 2012 | 4.912 | 5.192 | 4.822 | 5.174 | 206,458 | +0.22(+4.37%) |
May 25, 2012 | 5.030 | 5.039 | 4.912 | 4.957 | 220,899 | -0.04(-0.72%) |
May 24, 2012 | 4.948 | 4.993 | 4.876 | 4.993 | 458,987 | +0.06(+1.28%) |
May 23, 2012 | 4.777 | 4.984 | 4.777 | 4.930 | 432,154 | +0.10(+2.06%) |
May 22, 2012 | 4.795 | 4.921 | 4.768 | 4.831 | 984,705 | +0.05(+1.13%) |
May 21, 2012 | 4.813 | 4.813 | 4.650 | 4.777 | 337,118 | -0.01(-0.19%) |
May 18, 2012 | 4.704 | 4.822 | 4.704 | 4.786 | 243,356 | +0.08(+1.73%) |
May 17, 2012 | 5.156 | 5.156 | 4.596 | 4.704 | 401,360 | -0.42(-8.27%) |
May 16, 2012 | 5.192 | 5.201 | 5.129 | 5.129 | 167,050 | -0.05(-1.05%) |
May 15, 2012 | 5.210 | 5.264 | 5.138 | 5.183 | 246,302 | -0.01(-0.17%) |
May 14, 2012 | 5.066 | 5.273 | 5.057 | 5.192 | 433,164 | +0.11(+2.13%) |
May 11, 2012 | 4.686 | 5.255 | 4.641 | 5.084 | 1,190,709 | +0.34(+7.24%) |
May 10, 2012 | 4.695 | 4.786 | 4.479 | 4.741 | 1,073,429 | +0.15(+3.35%) |
May 09, 2012 | 4.244 | 5.281 | 3.747 | 4.587 | 1,609,325 | +0.58(+14.41%) |
May 08, 2012 | 4.732 | 4.768 | 3.938 | 4.009 | 1,754,007 | -9.61(-70.56%) |
May 07, 2012 | 13.51 | 13.68 | 13.50 | 13.62 | 61,906 | +0.08(+0.60%) |
May 04, 2012 | 13.56 | 13.67 | 13.53 | 13.54 | 68,972 | -0.05(-0.33%) |
May 03, 2012 | 13.63 | 13.68 | 13.54 | 13.58 | 88,102 | -0.04(-0.27%) |
May 02, 2012 | 13.55 | 13.69 | 13.54 | 13.62 | 91,669 | +0.06(+0.47%) |
May 01, 2012 | 13.54 | 13.80 | 13.54 | 13.55 | 80,826 | -0.06(-0.46%) |
Apr 30, 2012 | 13.82 | 13.90 | 13.54 | 13.62 | 83,935 | -0.23(-1.69%) |
Apr 27, 2012 | 13.98 | 13.98 | 13.72 | 13.85 | 80,522 | -0.13(-0.90%) |
Apr 26, 2012 | 13.74 | 13.98 | 13.63 | 13.98 | 171,962 | +0.22(+1.57%) |
Apr 25, 2012 | 13.73 | 13.95 | 13.55 | 13.76 | 100,840 | +0.18(+1.33%) |
Apr 24, 2012 | 13.60 | 13.64 | 13.54 | 13.58 | 73,428 | +0.03(+0.20%) |
Apr 23, 2012 | 13.59 | 13.67 | 13.52 | 13.55 | 206,826 | -0.11(-0.79%) |
Apr 20, 2012 | 13.72 | 13.92 | 13.54 | 13.66 | 165,495 | +0.14(+1.00%) |
Apr 19, 2012 | 13.55 | 13.73 | 13.52 | 13.53 | 78,232 | -0.04(-0.27%) |
Apr 18, 2012 | 13.48 | 13.69 | 13.48 | 13.56 | 62,581 | +0.03(+0.20%) |
Apr 17, 2012 | 13.63 | 13.63 | 13.48 | 13.54 | 57,108 | +0.05(+0.34%) |
Apr 16, 2012 | 13.47 | 13.73 | 13.42 | 13.49 | 76,682 | +0.05(+0.34%) |
Apr 13, 2012 | 13.37 | 13.53 | 13.20 | 13.45 | 64,867 | +0.01(+0.07%) |
Apr 12, 2012 | 13.29 | 13.75 | 13.29 | 13.44 | 99,384 | +0.11(+0.81%) |
Apr 11, 2012 | 13.28 | 13.45 | 13.22 | 13.33 | 92,070 | +0.21(+1.58%) |
Apr 10, 2012 | 13.57 | 13.60 | 13.07 | 13.12 | 208,338 | -0.41(-3.00%) |
Apr 09, 2012 | 13.58 | 13.70 | 13.52 | 13.53 | 182,910 | -0.07(-0.53%) |
Apr 05, 2012 | 13.51 | 13.77 | 13.45 | 13.60 | 114,602 | +0.06(+0.47%) |
Apr 04, 2012 | 13.67 | 13.76 | 13.53 | 13.54 | 137,286 | -0.23(-1.64%) |
Apr 03, 2012 | 14.00 | 14.35 | 13.70 | 13.76 | 94,812 | -0.24(-1.74%) |
Apr 02, 2012 | 13.76 | 14.13 | 13.76 | 14.01 | 121,274 | +0.23(+1.70%) |
Mar 30, 2012 | 13.72 | 14.13 | 13.45 | 13.77 | 102,335 | +0.16(+1.19%) |
Mar 29, 2012 | 13.47 | 13.73 | 13.35 | 13.61 | 90,528 | +0.02(+0.13%) |
Mar 28, 2012 | 13.92 | 14.05 | 13.45 | 13.59 | 175,357 | -0.33(-2.40%) |
Mar 27, 2012 | 12.75 | 14.22 | 12.73 | 13.92 | 371,208 | +1.20(+9.44%) |
Mar 26, 2012 | 11.34 | 12.87 | 11.34 | 12.72 | 551,686 | +1.41(+12.45%) |
Mar 23, 2012 | 11.26 | 11.31 | 11.21 | 11.31 | 80,936 | +0.05(+0.40%) |
Mar 22, 2012 | 11.12 | 11.27 | 11.12 | 11.27 | 49,275 | +0.05(+0.40%) |
Mar 21, 2012 | 11.23 | 11.23 | 11.11 | 11.22 | 30,509 | +0.00(+0.00%) |
Mar 20, 2012 | 11.26 | 11.31 | 11.21 | 11.22 | 206,142 | -0.06(-0.56%) |
Mar 19, 2012 | 11.26 | 11.36 | 11.22 | 11.29 | 115,323 | +0.08(+0.73%) |
Mar 16, 2012 | 11.23 | 11.26 | 11.12 | 11.21 | 117,823 | +0.07(+0.65%) |
Mar 15, 2012 | 11.13 | 11.14 | 11.00 | 11.13 | 39,643 | +0.03(+0.24%) |
Mar 14, 2012 | 11.09 | 11.13 | 11.06 | 11.11 | 27,027 | +0.04(+0.33%) |
Mar 13, 2012 | 11.02 | 11.07 | 10.97 | 11.07 | 152,182 | +0.11(+0.99%) |
Mar 12, 2012 | 10.84 | 11.20 | 10.84 | 10.96 | 95,434 | +0.10(+0.91%) |
Mar 09, 2012 | 10.82 | 10.86 | 10.65 | 10.86 | 43,278 | +0.03(+0.25%) |
Mar 08, 2012 | 10.94 | 11.11 | 10.78 | 10.84 | 56,323 | -0.01(-0.08%) |
Mar 07, 2012 | 10.65 | 10.88 | 10.65 | 10.84 | 61,762 | +0.23(+2.13%) |
Mar 06, 2012 | 10.72 | 10.91 | 10.62 | 10.62 | 30,737 | -0.25(-2.33%) |
Mar 05, 2012 | 10.70 | 10.88 | 10.10 | 10.87 | 93,043 | +0.12(+1.09%) |
Mar 02, 2012 | 10.88 | 10.92 | 10.66 | 10.75 | 224,650 | -0.13(-1.16%) |