Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.149 | 9.223 | 8.979 | 9.138 | 506,709 | -0.03(-0.36%) |
May 30, 2012 | 9.223 | 9.282 | 9.144 | 9.171 | 195,422 | -0.18(-1.90%) |
May 29, 2012 | 9.245 | 9.434 | 9.119 | 9.349 | 324,011 | +0.24(+2.68%) |
May 25, 2012 | 9.171 | 9.253 | 9.016 | 9.104 | 227,880 | -0.05(-0.53%) |
May 24, 2012 | 9.197 | 9.249 | 9.005 | 9.153 | 416,569 | +0.04(+0.49%) |
May 23, 2012 | 8.849 | 9.149 | 8.701 | 9.108 | 569,865 | +0.13(+1.48%) |
May 22, 2012 | 9.149 | 9.249 | 8.938 | 8.975 | 328,626 | -0.19(-2.10%) |
May 21, 2012 | 8.790 | 9.228 | 8.701 | 9.167 | 435,013 | +0.38(+4.29%) |
May 18, 2012 | 8.975 | 9.008 | 8.712 | 8.790 | 303,714 | -0.12(-1.37%) |
May 17, 2012 | 9.142 | 9.193 | 8.790 | 8.912 | 464,896 | -0.24(-2.67%) |
May 16, 2012 | 9.293 | 9.386 | 9.130 | 9.156 | 240,393 | -0.12(-1.28%) |
May 15, 2012 | 9.549 | 9.611 | 9.253 | 9.275 | 454,367 | -0.27(-2.87%) |
May 14, 2012 | 9.678 | 9.678 | 9.484 | 9.549 | 569,514 | -0.20(-2.09%) |
May 11, 2012 | 9.993 | 10.11 | 9.673 | 9.752 | 679,481 | -0.30(-2.98%) |
May 10, 2012 | 10.40 | 10.48 | 10.00 | 10.05 | 626,085 | -0.28(-2.72%) |
May 09, 2012 | 9.959 | 10.50 | 9.863 | 10.33 | 567,436 | +0.23(+2.31%) |
May 08, 2012 | 10.19 | 10.24 | 9.838 | 10.10 | 507,263 | -0.17(-1.62%) |
May 07, 2012 | 10.30 | 10.38 | 10.18 | 10.27 | 247,332 | -0.09(-0.86%) |
May 04, 2012 | 10.44 | 10.44 | 10.10 | 10.36 | 494,340 | -0.14(-1.38%) |
May 03, 2012 | 11.10 | 11.21 | 10.38 | 10.50 | 463,621 | -0.58(-5.21%) |
May 02, 2012 | 11.17 | 11.17 | 10.93 | 11.08 | 189,142 | -0.01(-0.13%) |
May 01, 2012 | 11.28 | 11.28 | 11.05 | 11.09 | 191,955 | -0.19(-1.71%) |
Apr 30, 2012 | 11.31 | 11.34 | 11.09 | 11.28 | 205,603 | -0.05(-0.46%) |
Apr 27, 2012 | 11.57 | 11.57 | 11.29 | 11.34 | 184,287 | -0.21(-1.83%) |
Apr 26, 2012 | 11.54 | 11.66 | 11.34 | 11.55 | 182,903 | -0.02(-0.18%) |
Apr 25, 2012 | 11.65 | 11.65 | 11.46 | 11.57 | 197,845 | -0.07(-0.57%) |
Apr 24, 2012 | 11.72 | 11.72 | 11.52 | 11.63 | 559,887 | -0.02(-0.19%) |
Apr 23, 2012 | 11.36 | 11.69 | 11.26 | 11.66 | 635,575 | +0.10(+0.90%) |
Apr 20, 2012 | 11.41 | 11.58 | 11.26 | 11.55 | 676,524 | +0.24(+2.15%) |
Apr 19, 2012 | 11.19 | 11.43 | 11.06 | 11.31 | 364,015 | +0.02(+0.20%) |
Apr 18, 2012 | 11.37 | 11.72 | 11.12 | 11.29 | 627,287 | -0.16(-1.39%) |
Apr 17, 2012 | 11.28 | 11.54 | 11.26 | 11.45 | 474,116 | +0.21(+1.87%) |
Apr 16, 2012 | 11.56 | 11.56 | 10.98 | 11.24 | 568,627 | -0.37(-3.18%) |
Apr 13, 2012 | 11.67 | 11.70 | 11.48 | 11.60 | 315,430 | -0.13(-1.07%) |
Apr 12, 2012 | 11.27 | 11.76 | 11.18 | 11.73 | 379,624 | +0.54(+4.82%) |
Apr 11, 2012 | 11.18 | 11.27 | 11.03 | 11.19 | 213,400 | +0.18(+1.68%) |
Apr 10, 2012 | 11.27 | 11.28 | 10.99 | 11.01 | 546,519 | -0.23(-2.01%) |
Apr 09, 2012 | 11.04 | 11.27 | 10.99 | 11.23 | 213,901 | +0.09(+0.83%) |
Apr 05, 2012 | 11.09 | 11.32 | 11.05 | 11.14 | 628,881 | -0.02(-0.20%) |
Apr 04, 2012 | 11.18 | 11.18 | 10.92 | 11.16 | 338,477 | -0.16(-1.40%) |
Apr 03, 2012 | 11.39 | 11.40 | 11.18 | 11.32 | 293,420 | -0.08(-0.74%) |
Apr 02, 2012 | 11.38 | 11.49 | 11.29 | 11.40 | 253,440 | +0.09(+0.78%) |
Mar 30, 2012 | 11.25 | 11.37 | 11.14 | 11.32 | 175,776 | +0.11(+1.02%) |
Mar 29, 2012 | 11.08 | 11.20 | 10.82 | 11.20 | 210,100 | +0.15(+1.37%) |
Mar 28, 2012 | 11.68 | 11.68 | 10.96 | 11.05 | 487,705 | -0.60(-5.14%) |
Mar 27, 2012 | 11.68 | 11.74 | 11.58 | 11.65 | 246,311 | -0.05(-0.41%) |
Mar 26, 2012 | 11.76 | 11.76 | 11.63 | 11.70 | 216,398 | +0.08(+0.67%) |
Mar 23, 2012 | 11.37 | 11.70 | 11.30 | 11.62 | 209,231 | +0.21(+1.88%) |
Mar 22, 2012 | 11.54 | 11.54 | 11.36 | 11.40 | 205,310 | -0.17(-1.47%) |
Mar 21, 2012 | 11.59 | 11.69 | 11.50 | 11.57 | 184,020 | -0.02(-0.19%) |
Mar 20, 2012 | 11.66 | 11.67 | 11.46 | 11.60 | 398,445 | -0.11(-0.95%) |
Mar 19, 2012 | 11.62 | 11.73 | 11.58 | 11.71 | 320,899 | +0.09(+0.80%) |
Mar 16, 2012 | 11.68 | 11.73 | 11.59 | 11.62 | 235,757 | -0.03(-0.25%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.48 | 11.65 | 288,417 | +0.13(+1.16%) |
Mar 14, 2012 | 11.60 | 11.61 | 11.37 | 11.51 | 446,962 | -0.01(-0.06%) |
Mar 13, 2012 | 11.40 | 11.54 | 11.33 | 11.52 | 208,971 | +0.18(+1.63%) |
Mar 12, 2012 | 11.33 | 11.49 | 11.17 | 11.33 | 270,525 | -0.03(-0.29%) |
Mar 09, 2012 | 11.30 | 11.60 | 11.24 | 11.37 | 330,536 | +0.17(+1.48%) |
Mar 08, 2012 | 11.16 | 11.31 | 11.09 | 11.20 | 270,798 | +0.16(+1.47%) |
Mar 07, 2012 | 10.84 | 11.20 | 10.71 | 11.04 | 299,201 | +0.14(+1.32%) |
Mar 06, 2012 | 11.08 | 11.13 | 10.75 | 10.90 | 583,881 | -0.37(-3.31%) |
Mar 05, 2012 | 11.49 | 11.52 | 10.90 | 11.27 | 740,905 | -0.30(-2.62%) |
Mar 02, 2012 | 11.71 | 11.71 | 11.41 | 11.57 | 365,983 | -0.13(-1.14%) |