Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.09 | 11.10 | 10.67 | 11.03 | 46,989 | +0.01(+0.09%) |
May 30, 2012 | 11.28 | 11.36 | 11.00 | 11.02 | 20,686 | -0.35(-3.08%) |
May 29, 2012 | 11.39 | 11.52 | 11.24 | 11.37 | 27,385 | +0.14(+1.25%) |
May 25, 2012 | 11.03 | 11.37 | 10.88 | 11.23 | 34,183 | +0.20(+1.81%) |
May 24, 2012 | 10.85 | 11.03 | 10.77 | 11.03 | 36,055 | +0.24(+2.22%) |
May 23, 2012 | 10.44 | 10.90 | 10.31 | 10.79 | 33,400 | +0.29(+2.76%) |
May 22, 2012 | 10.85 | 10.96 | 10.37 | 10.50 | 56,497 | -0.34(-3.14%) |
May 21, 2012 | 10.86 | 11.19 | 10.68 | 10.84 | 132,308 | +0.01(+0.09%) |
May 18, 2012 | 10.80 | 10.89 | 10.47 | 10.83 | 43,207 | -0.06(-0.55%) |
May 17, 2012 | 10.92 | 11.04 | 10.86 | 10.89 | 24,893 | -0.03(-0.27%) |
May 16, 2012 | 11.01 | 11.04 | 10.87 | 10.92 | 24,058 | -0.01(-0.09%) |
May 15, 2012 | 10.87 | 11.04 | 10.87 | 10.93 | 35,298 | +0.06(+0.55%) |
May 14, 2012 | 10.88 | 11.04 | 10.60 | 10.87 | 49,495 | -0.15(-1.36%) |
May 11, 2012 | 11.01 | 11.12 | 10.91 | 11.02 | 32,886 | -0.10(-0.90%) |
May 10, 2012 | 11.22 | 11.26 | 10.95 | 11.12 | 37,188 | +0.03(+0.27%) |
May 09, 2012 | 10.70 | 11.18 | 10.69 | 11.09 | 57,638 | +0.28(+2.59%) |
May 08, 2012 | 10.30 | 10.84 | 10.27 | 10.81 | 53,058 | +0.44(+4.24%) |
May 07, 2012 | 10.33 | 10.38 | 10.18 | 10.37 | 30,418 | -0.03(-0.29%) |
May 04, 2012 | 10.96 | 11.05 | 10.10 | 10.40 | 92,247 | -0.56(-5.11%) |
May 03, 2012 | 10.97 | 11.01 | 10.84 | 10.96 | 46,081 | -0.05(-0.45%) |
May 02, 2012 | 10.74 | 11.04 | 10.70 | 11.01 | 60,834 | +0.32(+2.99%) |
May 01, 2012 | 11.15 | 11.28 | 10.61 | 10.69 | 46,553 | -0.43(-3.87%) |
Apr 30, 2012 | 11.12 | 11.19 | 11.01 | 11.12 | 68,719 | +0.01(+0.09%) |
Apr 27, 2012 | 10.90 | 11.12 | 10.89 | 11.11 | 46,024 | +0.27(+2.49%) |
Apr 26, 2012 | 11.06 | 11.49 | 10.69 | 10.84 | 80,298 | +0.01(+0.09%) |
Apr 25, 2012 | 10.87 | 11.37 | 10.66 | 10.83 | 88,091 | +0.10(+0.93%) |
Apr 24, 2012 | 9.150 | 10.88 | 9.100 | 10.73 | 139,835 | +1.56(+17.01%) |
Apr 23, 2012 | 9.260 | 9.390 | 9.100 | 9.170 | 27,438 | -0.29(-3.07%) |
Apr 20, 2012 | 9.380 | 9.890 | 9.200 | 9.460 | 53,347 | +0.33(+3.61%) |
Apr 19, 2012 | 9.540 | 9.540 | 9.100 | 9.130 | 35,074 | -0.38(-4.00%) |
Apr 18, 2012 | 9.640 | 9.720 | 9.400 | 9.510 | 21,730 | -0.22(-2.26%) |
Apr 17, 2012 | 9.280 | 9.880 | 9.280 | 9.730 | 32,392 | +0.47(+5.08%) |
Apr 16, 2012 | 9.190 | 9.260 | 9.100 | 9.260 | 7,609 | +0.14(+1.54%) |
Apr 13, 2012 | 9.300 | 9.350 | 9.040 | 9.120 | 20,612 | -0.20(-2.15%) |
Apr 12, 2012 | 9.200 | 9.370 | 9.170 | 9.320 | 14,467 | +0.09(+0.98%) |
Apr 11, 2012 | 9.210 | 9.270 | 8.950 | 9.230 | 27,032 | +0.15(+1.65%) |
Apr 10, 2012 | 9.510 | 9.520 | 9.050 | 9.080 | 31,694 | -0.42(-4.42%) |
Apr 09, 2012 | 9.160 | 9.530 | 9.160 | 9.500 | 46,991 | +0.21(+2.26%) |
Apr 05, 2012 | 9.100 | 9.380 | 9.088 | 9.290 | 21,669 | +0.11(+1.20%) |
Apr 04, 2012 | 9.230 | 9.300 | 9.050 | 9.180 | 37,295 | -0.15(-1.61%) |
Apr 03, 2012 | 9.640 | 9.660 | 9.300 | 9.330 | 58,321 | -0.37(-3.81%) |
Apr 02, 2012 | 9.660 | 9.850 | 9.500 | 9.700 | 58,736 | +0.04(+0.41%) |
Mar 30, 2012 | 9.900 | 9.900 | 9.650 | 9.660 | 66,941 | -0.17(-1.73%) |
Mar 29, 2012 | 9.900 | 9.940 | 9.700 | 9.830 | 64,876 | -0.12(-1.21%) |
Mar 28, 2012 | 10.05 | 10.05 | 9.660 | 9.950 | 24,830 | -0.13(-1.29%) |
Mar 27, 2012 | 10.10 | 10.32 | 10.04 | 10.08 | 24,701 | -0.08(-0.79%) |
Mar 26, 2012 | 9.980 | 10.28 | 9.882 | 10.16 | 171,312 | +0.19(+1.91%) |
Mar 23, 2012 | 9.680 | 9.980 | 9.450 | 9.970 | 45,389 | +0.30(+3.10%) |
Mar 22, 2012 | 9.850 | 9.940 | 9.650 | 9.670 | 23,187 | -0.23(-2.32%) |
Mar 21, 2012 | 9.950 | 9.960 | 9.820 | 9.900 | 23,308 | +0.00(+0.00%) |
Mar 20, 2012 | 9.790 | 9.980 | 9.750 | 9.900 | 20,407 | -0.02(-0.20%) |
Mar 19, 2012 | 9.500 | 10.00 | 9.490 | 9.920 | 62,055 | +0.45(+4.75%) |
Mar 16, 2012 | 9.610 | 9.610 | 9.460 | 9.470 | 95,307 | -0.11(-1.15%) |
Mar 15, 2012 | 9.640 | 9.640 | 9.170 | 9.580 | 29,801 | -0.06(-0.62%) |
Mar 14, 2012 | 9.610 | 9.810 | 9.570 | 9.640 | 50,432 | -0.03(-0.31%) |
Mar 13, 2012 | 9.360 | 9.690 | 9.240 | 9.670 | 44,549 | +0.42(+4.54%) |
Mar 12, 2012 | 9.100 | 9.261 | 9.100 | 9.250 | 35,866 | +0.13(+1.43%) |
Mar 09, 2012 | 9.150 | 9.280 | 9.050 | 9.120 | 51,161 | -0.03(-0.33%) |
Mar 08, 2012 | 8.900 | 9.170 | 8.900 | 9.150 | 75,813 | +0.33(+3.74%) |
Mar 07, 2012 | 8.550 | 8.830 | 8.540 | 8.820 | 35,995 | +0.32(+3.76%) |
Mar 06, 2012 | 8.310 | 8.570 | 8.310 | 8.500 | 64,003 | +0.13(+1.55%) |
Mar 05, 2012 | 7.830 | 8.730 | 7.730 | 8.370 | 47,694 | +0.48(+6.08%) |
Mar 02, 2012 | 8.030 | 8.210 | 7.860 | 7.890 | 56,033 | -0.17(-2.11%) |