Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.04 | 10.08 | 9.791 | 9.997 | 297,820 | -0.01(-0.09%) |
May 30, 2012 | 10.18 | 10.18 | 9.971 | 10.01 | 295,641 | -0.28(-2.75%) |
May 29, 2012 | 10.23 | 10.39 | 10.13 | 10.29 | 185,788 | +0.16(+1.61%) |
May 25, 2012 | 10.03 | 10.13 | 9.956 | 10.13 | 177,392 | +0.08(+0.77%) |
May 24, 2012 | 10.01 | 10.14 | 9.843 | 10.05 | 426,926 | +0.04(+0.43%) |
May 23, 2012 | 9.577 | 10.03 | 9.526 | 10.01 | 484,623 | +0.42(+4.38%) |
May 22, 2012 | 9.414 | 9.637 | 9.322 | 9.586 | 347,546 | +0.15(+1.63%) |
May 21, 2012 | 8.926 | 9.457 | 8.926 | 9.431 | 369,760 | +0.40(+4.46%) |
May 18, 2012 | 9.243 | 9.440 | 8.943 | 9.029 | 436,082 | -0.19(-2.04%) |
May 17, 2012 | 9.526 | 9.586 | 8.986 | 9.217 | 1,480,739 | -0.60(-6.11%) |
May 16, 2012 | 10.02 | 10.24 | 9.795 | 9.817 | 608,357 | -0.13(-1.29%) |
May 15, 2012 | 10.07 | 10.13 | 9.834 | 9.945 | 358,589 | -0.24(-2.35%) |
May 14, 2012 | 10.16 | 10.31 | 10.06 | 10.19 | 295,962 | -0.05(-0.50%) |
May 11, 2012 | 10.28 | 10.48 | 9.920 | 10.24 | 605,045 | -0.07(-0.66%) |
May 10, 2012 | 10.37 | 10.78 | 10.28 | 10.31 | 417,271 | -0.01(-0.08%) |
May 09, 2012 | 10.96 | 11.08 | 10.30 | 10.31 | 414,904 | -0.69(-6.30%) |
May 08, 2012 | 11.11 | 11.41 | 10.76 | 11.01 | 725,431 | +0.56(+5.33%) |
May 07, 2012 | 10.25 | 10.54 | 10.25 | 10.45 | 472,849 | +0.03(+0.33%) |
May 04, 2012 | 10.54 | 10.54 | 10.26 | 10.42 | 180,069 | -0.15(-1.46%) |
May 03, 2012 | 10.82 | 10.90 | 10.52 | 10.57 | 173,534 | -0.27(-2.45%) |
May 02, 2012 | 10.98 | 11.14 | 10.76 | 10.84 | 241,103 | -0.22(-2.01%) |
May 01, 2012 | 11.00 | 11.17 | 10.94 | 11.06 | 201,431 | +0.06(+0.55%) |
Apr 30, 2012 | 11.23 | 11.30 | 10.96 | 11.00 | 201,398 | -0.23(-2.06%) |
Apr 27, 2012 | 11.27 | 11.39 | 11.11 | 11.23 | 202,585 | +0.01(+0.08%) |
Apr 26, 2012 | 11.38 | 11.38 | 11.13 | 11.22 | 329,678 | -0.11(-0.98%) |
Apr 25, 2012 | 11.42 | 11.67 | 11.19 | 11.33 | 370,122 | +0.01(+0.08%) |
Apr 24, 2012 | 11.10 | 11.42 | 11.05 | 11.32 | 253,625 | +0.23(+2.09%) |
Apr 23, 2012 | 11.05 | 11.13 | 10.72 | 11.09 | 285,024 | -0.03(-0.31%) |
Apr 20, 2012 | 11.64 | 11.64 | 11.04 | 11.13 | 202,948 | -0.45(-3.85%) |
Apr 19, 2012 | 11.67 | 11.87 | 11.37 | 11.57 | 254,110 | -0.18(-1.53%) |
Apr 18, 2012 | 11.56 | 11.93 | 11.45 | 11.75 | 238,349 | +0.18(+1.55%) |
Apr 17, 2012 | 11.44 | 11.68 | 11.17 | 11.57 | 311,194 | +0.16(+1.43%) |
Apr 16, 2012 | 11.62 | 11.85 | 11.31 | 11.41 | 208,054 | -0.21(-1.77%) |
Apr 13, 2012 | 11.81 | 11.84 | 11.58 | 11.62 | 181,617 | -0.25(-2.09%) |
Apr 12, 2012 | 11.60 | 11.89 | 11.60 | 11.86 | 216,265 | -0.12(-1.00%) |
Apr 11, 2012 | 11.93 | 12.03 | 11.80 | 11.98 | 153,095 | +0.29(+2.49%) |
Apr 10, 2012 | 12.11 | 12.16 | 11.62 | 11.69 | 153,578 | -0.44(-3.60%) |
Apr 09, 2012 | 12.10 | 12.19 | 11.99 | 12.13 | 120,717 | -0.16(-1.32%) |
Apr 05, 2012 | 12.10 | 12.40 | 12.10 | 12.29 | 77,131 | +0.19(+1.56%) |
Apr 04, 2012 | 12.32 | 12.32 | 11.92 | 12.10 | 310,260 | -0.27(-2.22%) |
Apr 03, 2012 | 12.28 | 12.59 | 12.17 | 12.38 | 251,105 | +0.04(+0.35%) |
Apr 02, 2012 | 12.31 | 12.48 | 12.06 | 12.34 | 235,013 | +0.10(+0.84%) |
Mar 30, 2012 | 12.42 | 12.42 | 12.10 | 12.23 | 134,638 | -0.10(-0.83%) |
Mar 29, 2012 | 12.16 | 12.56 | 12.13 | 12.34 | 318,360 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.41 | 12.00 | 12.21 | 181,136 | +0.06(+0.49%) |
Mar 27, 2012 | 12.38 | 12.42 | 12.11 | 12.15 | 206,237 | -0.20(-1.60%) |
Mar 26, 2012 | 12.31 | 12.43 | 12.25 | 12.34 | 135,756 | +0.13(+1.05%) |
Mar 23, 2012 | 12.28 | 12.29 | 12.04 | 12.22 | 176,023 | -0.01(-0.07%) |
Mar 22, 2012 | 12.42 | 12.58 | 12.19 | 12.22 | 147,611 | -0.25(-1.99%) |
Mar 21, 2012 | 12.28 | 12.47 | 12.16 | 12.47 | 355,822 | +0.21(+1.68%) |
Mar 20, 2012 | 12.23 | 12.49 | 12.21 | 12.27 | 192,335 | -0.09(-0.69%) |
Mar 19, 2012 | 12.49 | 12.51 | 12.12 | 12.35 | 256,316 | -0.14(-1.10%) |
Mar 16, 2012 | 12.39 | 12.60 | 12.26 | 12.49 | 541,947 | +0.19(+1.53%) |
Mar 15, 2012 | 12.32 | 12.39 | 12.24 | 12.30 | 99,367 | -0.02(-0.13%) |
Mar 14, 2012 | 12.22 | 12.42 | 12.09 | 12.32 | 257,624 | +0.11(+0.91%) |
Mar 13, 2012 | 12.25 | 12.27 | 12.07 | 12.21 | 250,400 | -0.02(-0.14%) |
Mar 12, 2012 | 12.28 | 12.28 | 12.09 | 12.22 | 146,339 | +0.04(+0.35%) |
Mar 09, 2012 | 12.08 | 12.21 | 11.96 | 12.18 | 140,389 | +0.17(+1.43%) |
Mar 08, 2012 | 12.04 | 12.04 | 11.80 | 12.01 | 189,667 | +0.15(+1.23%) |
Mar 07, 2012 | 11.91 | 12.19 | 11.72 | 11.86 | 362,849 | +0.02(+0.14%) |
Mar 06, 2012 | 11.91 | 11.97 | 11.72 | 11.85 | 280,698 | -0.20(-1.64%) |
Mar 05, 2012 | 11.91 | 12.08 | 11.87 | 12.04 | 547,236 | +0.12(+1.01%) |
Mar 02, 2012 | 11.92 | 12.04 | 11.86 | 11.92 | 168,996 | -0.03(-0.29%) |