Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.800 | 8.920 | 8.750 | 8.890 | 108,210 | +0.05(+0.57%) |
May 30, 2012 | 8.830 | 8.840 | 8.740 | 8.840 | 3,438 | -0.14(-1.56%) |
May 29, 2012 | 9.100 | 9.100 | 8.980 | 8.980 | 1,056 | +0.23(+2.63%) |
May 25, 2012 | 8.750 | 8.930 | 8.750 | 8.750 | 3,132 | -0.12(-1.35%) |
May 24, 2012 | 8.930 | 9.090 | 8.870 | 8.870 | 5,267 | -0.20(-2.21%) |
May 23, 2012 | 8.930 | 9.070 | 8.860 | 9.070 | 2,998 | -0.18(-1.95%) |
May 22, 2012 | 9.410 | 9.410 | 9.250 | 9.250 | 448 | +0.19(+2.10%) |
May 21, 2012 | 8.860 | 9.060 | 8.860 | 9.060 | 972 | +0.21(+2.37%) |
May 18, 2012 | 8.910 | 8.910 | 8.800 | 8.850 | 2,599 | -0.09(-1.01%) |
May 17, 2012 | 9.090 | 9.090 | 8.810 | 8.940 | 6,405 | -0.20(-2.19%) |
May 16, 2012 | 9.100 | 9.230 | 9.100 | 9.140 | 1,901 | +0.18(+2.01%) |
May 15, 2012 | 9.000 | 9.030 | 8.960 | 8.960 | 2,254 | -0.47(-4.98%) |
May 14, 2012 | 9.306 | 9.430 | 9.270 | 9.430 | 1,716 | -0.51(-5.13%) |
May 11, 2012 | 9.820 | 9.990 | 9.710 | 9.940 | 1,676 | +0.07(+0.75%) |
May 10, 2012 | 9.900 | 9.900 | 9.858 | 9.866 | 10,929 | +0.14(+1.40%) |
May 09, 2012 | 9.730 | 9.730 | 9.500 | 9.730 | 1,802 | -0.03(-0.31%) |
May 08, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 7,340 | -0.25(-2.50%) |
May 07, 2012 | 10.00 | 10.01 | 9.930 | 10.01 | 2,003 | +0.00(+0.00%) |
May 04, 2012 | 10.10 | 10.15 | 10.01 | 10.01 | 5,020 | -0.62(-5.83%) |
May 03, 2012 | 10.63 | 10.82 | 10.63 | 10.63 | 27,521 | -0.41(-3.71%) |
May 02, 2012 | 11.00 | 11.22 | 10.99 | 11.04 | 3,730 | +0.22(+2.03%) |
May 01, 2012 | 10.76 | 11.00 | 10.76 | 10.82 | 1,865 | -0.07(-0.64%) |
Apr 30, 2012 | 11.02 | 11.02 | 10.85 | 10.89 | 3,629 | -0.26(-2.33%) |
Apr 27, 2012 | 11.14 | 11.26 | 11.14 | 11.15 | 2,415 | +0.32(+2.95%) |
Apr 26, 2012 | 10.90 | 10.90 | 10.80 | 10.83 | 898 | -0.24(-2.17%) |
Apr 25, 2012 | 10.97 | 11.07 | 10.93 | 11.07 | 2,270 | +0.52(+4.93%) |
Apr 24, 2012 | 10.66 | 10.70 | 10.55 | 10.55 | 868 | -0.21(-1.95%) |
Apr 23, 2012 | 10.60 | 10.76 | 10.60 | 10.76 | 432 | -0.58(-5.11%) |
Apr 20, 2012 | 11.35 | 11.35 | 11.24 | 11.34 | 809 | +0.21(+1.89%) |
Apr 19, 2012 | 11.20 | 11.20 | 11.13 | 11.13 | 458 | -0.32(-2.79%) |
Apr 18, 2012 | 11.36 | 11.45 | 11.31 | 11.45 | 3,445 | -0.03(-0.26%) |
Apr 17, 2012 | 11.48 | 11.48 | 11.48 | 11.48 | 103 | +0.20(+1.77%) |
Apr 16, 2012 | 11.14 | 11.28 | 11.05 | 11.28 | 1,166 | +0.40(+3.68%) |
Apr 13, 2012 | 11.07 | 11.07 | 10.88 | 10.88 | 655 | -0.52(-4.56%) |
Apr 12, 2012 | 11.25 | 11.50 | 11.25 | 11.40 | 3,158 | +0.27(+2.43%) |
Apr 11, 2012 | 11.01 | 11.13 | 11.01 | 11.13 | 2,900 | +0.25(+2.30%) |
Apr 10, 2012 | 11.09 | 11.19 | 10.74 | 10.88 | 3,194 | -0.15(-1.36%) |
Apr 09, 2012 | 10.92 | 11.26 | 10.92 | 11.03 | 2,188 | -0.17(-1.52%) |
Apr 05, 2012 | 11.22 | 11.43 | 11.20 | 11.20 | 41,060 | -0.13(-1.15%) |
Apr 04, 2012 | 11.33 | 11.33 | 11.33 | 11.33 | 319 | -0.49(-4.15%) |
Apr 03, 2012 | 12.15 | 12.15 | 11.82 | 11.82 | 17,918 | -0.25(-2.07%) |
Apr 02, 2012 | 12.07 | 12.07 | 12.07 | 12.07 | 100 | +0.08(+0.67%) |
Mar 30, 2012 | 12.14 | 12.14 | 11.95 | 11.99 | 3,419 | +0.46(+3.99%) |
Mar 29, 2012 | 11.45 | 11.65 | 11.45 | 11.53 | 3,987 | -0.26(-2.21%) |
Mar 28, 2012 | 11.98 | 11.98 | 11.79 | 11.79 | 1,265 | -0.37(-3.04%) |
Mar 27, 2012 | 12.15 | 12.29 | 12.15 | 12.16 | 823 | -0.13(-1.06%) |
Mar 26, 2012 | 12.18 | 12.36 | 12.18 | 12.29 | 23,375 | +0.47(+3.98%) |
Mar 23, 2012 | 11.61 | 11.82 | 11.61 | 11.82 | 981 | +0.22(+1.90%) |
Mar 22, 2012 | 11.41 | 11.60 | 11.41 | 11.60 | 48,420 | +0.12(+1.05%) |
Mar 21, 2012 | 11.48 | 11.48 | 11.41 | 11.48 | 2,309 | +0.15(+1.32%) |
Mar 20, 2012 | 11.31 | 11.56 | 11.28 | 11.33 | 8,543 | -0.32(-2.75%) |
Mar 19, 2012 | 11.61 | 11.88 | 11.61 | 11.65 | 2,414 | +0.05(+0.43%) |
Mar 16, 2012 | 11.59 | 11.68 | 11.50 | 11.60 | 4,695 | +0.06(+0.52%) |
Mar 15, 2012 | 11.42 | 11.71 | 11.42 | 11.54 | 1,121 | +0.56(+5.10%) |
Mar 14, 2012 | 11.08 | 11.08 | 10.98 | 10.98 | 2,116 | -0.07(-0.63%) |
Mar 13, 2012 | 10.84 | 11.08 | 10.84 | 11.05 | 8,855 | +0.18(+1.66%) |
Mar 12, 2012 | 10.72 | 10.87 | 10.72 | 10.87 | 1,597 | -0.11(-1.00%) |
Mar 09, 2012 | 10.92 | 10.98 | 10.86 | 10.98 | 863 | -0.02(-0.18%) |
Mar 08, 2012 | 10.67 | 11.00 | 10.67 | 11.00 | 1,727 | +0.58(+5.57%) |
Mar 07, 2012 | 10.34 | 10.51 | 10.34 | 10.42 | 677 | +0.28(+2.76%) |
Mar 06, 2012 | 10.14 | 10.17 | 10.14 | 10.14 | 1,785 | -0.71(-6.54%) |
Mar 05, 2012 | 10.87 | 10.95 | 10.78 | 10.85 | 1,328 | -0.35(-3.12%) |
Mar 02, 2012 | 11.18 | 11.25 | 11.18 | 11.20 | 4,243 | +0.12(+1.08%) |