Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.907 | 10.33 | 9.900 | 10.30 | 57,134 | +0.37(+3.69%) |
May 30, 2012 | 9.865 | 9.999 | 9.653 | 9.928 | 28,004 | +0.03(+0.28%) |
May 29, 2012 | 9.470 | 9.921 | 9.252 | 9.900 | 35,012 | +0.62(+6.69%) |
May 25, 2012 | 9.357 | 9.400 | 9.202 | 9.280 | 13,089 | -0.07(-0.75%) |
May 24, 2012 | 9.357 | 9.400 | 9.202 | 9.350 | 26,665 | -0.04(-0.45%) |
May 23, 2012 | 9.350 | 9.414 | 9.230 | 9.393 | 45,766 | -0.01(-0.15%) |
May 22, 2012 | 9.689 | 9.837 | 9.294 | 9.407 | 41,341 | -0.33(-3.40%) |
May 21, 2012 | 9.548 | 9.741 | 9.449 | 9.738 | 39,597 | +0.19(+1.99%) |
May 18, 2012 | 9.498 | 9.706 | 9.400 | 9.548 | 43,559 | +0.03(+0.30%) |
May 17, 2012 | 9.943 | 10.03 | 9.428 | 9.520 | 81,214 | -0.45(-4.53%) |
May 16, 2012 | 9.724 | 10.18 | 9.611 | 9.971 | 45,353 | +0.25(+2.61%) |
May 15, 2012 | 9.329 | 9.845 | 9.181 | 9.717 | 45,313 | +0.40(+4.31%) |
May 14, 2012 | 9.943 | 10.13 | 8.927 | 9.315 | 156,196 | -0.73(-7.23%) |
May 11, 2012 | 10.30 | 10.41 | 10.01 | 10.04 | 86,622 | -0.32(-3.06%) |
May 10, 2012 | 10.37 | 10.51 | 10.32 | 10.36 | 57,168 | -0.04(-0.41%) |
May 09, 2012 | 10.38 | 10.53 | 10.35 | 10.40 | 45,146 | -0.08(-0.74%) |
May 08, 2012 | 10.27 | 10.51 | 10.27 | 10.48 | 78,620 | +0.49(+4.87%) |
May 07, 2012 | 10.26 | 10.46 | 9.893 | 9.992 | 99,122 | -0.32(-3.14%) |
May 04, 2012 | 10.57 | 10.57 | 10.17 | 10.32 | 46,224 | -0.30(-2.79%) |
May 03, 2012 | 10.69 | 10.69 | 10.37 | 10.61 | 35,552 | -0.08(-0.79%) |
May 02, 2012 | 10.44 | 10.87 | 10.24 | 10.70 | 38,893 | +0.16(+1.54%) |
May 01, 2012 | 10.87 | 11.06 | 10.30 | 10.53 | 85,789 | -0.38(-3.49%) |
Apr 30, 2012 | 10.94 | 11.00 | 10.84 | 10.92 | 120,123 | -0.02(-0.19%) |
Apr 27, 2012 | 10.88 | 10.97 | 10.72 | 10.94 | 39,956 | +0.12(+1.11%) |
Apr 26, 2012 | 10.71 | 10.89 | 10.70 | 10.82 | 43,779 | +0.11(+1.05%) |
Apr 25, 2012 | 10.51 | 10.75 | 10.33 | 10.70 | 46,027 | +0.33(+3.19%) |
Apr 24, 2012 | 10.18 | 10.37 | 10.10 | 10.37 | 31,764 | +0.19(+1.87%) |
Apr 23, 2012 | 10.17 | 10.30 | 9.957 | 10.18 | 58,129 | -0.14(-1.37%) |
Apr 20, 2012 | 10.43 | 10.46 | 10.21 | 10.32 | 51,881 | +0.13(+1.32%) |
Apr 19, 2012 | 10.19 | 10.35 | 10.12 | 10.19 | 33,397 | +0.08(+0.84%) |
Apr 18, 2012 | 10.04 | 10.30 | 9.900 | 10.10 | 59,525 | -0.03(-0.28%) |
Apr 17, 2012 | 9.745 | 10.21 | 9.646 | 10.13 | 69,480 | +0.51(+5.27%) |
Apr 16, 2012 | 9.992 | 10.04 | 9.618 | 9.625 | 76,073 | -0.37(-3.67%) |
Apr 13, 2012 | 10.11 | 10.12 | 9.981 | 9.992 | 50,389 | -0.23(-2.28%) |
Apr 12, 2012 | 10.01 | 10.28 | 10.01 | 10.22 | 61,561 | +0.09(+0.90%) |
Apr 11, 2012 | 10.26 | 10.37 | 9.873 | 10.13 | 90,381 | -0.02(-0.21%) |
Apr 10, 2012 | 10.49 | 10.57 | 9.777 | 10.15 | 181,241 | -0.32(-3.10%) |
Apr 09, 2012 | 10.73 | 10.84 | 10.48 | 10.48 | 59,859 | -0.43(-3.94%) |
Apr 05, 2012 | 11.10 | 11.23 | 10.66 | 10.91 | 266,036 | -0.19(-1.72%) |
Apr 04, 2012 | 11.15 | 11.54 | 10.80 | 11.10 | 56,650 | -0.13(-1.13%) |
Apr 03, 2012 | 11.30 | 11.45 | 11.18 | 11.23 | 89,860 | -0.14(-1.24%) |
Apr 02, 2012 | 11.40 | 11.53 | 11.28 | 11.37 | 126,048 | +0.07(+0.62%) |
Mar 30, 2012 | 11.64 | 11.64 | 11.25 | 11.30 | 34,150 | -0.28(-2.38%) |
Mar 29, 2012 | 11.66 | 11.80 | 11.57 | 11.57 | 27,673 | -0.19(-1.62%) |
Mar 28, 2012 | 11.91 | 11.91 | 11.54 | 11.76 | 28,908 | -0.11(-0.95%) |
Mar 27, 2012 | 12.02 | 12.21 | 11.79 | 11.87 | 45,233 | -0.19(-1.58%) |
Mar 26, 2012 | 11.47 | 12.16 | 11.47 | 12.07 | 61,947 | +0.64(+5.62%) |
Mar 23, 2012 | 11.17 | 11.42 | 11.07 | 11.42 | 50,593 | +0.31(+2.79%) |
Mar 22, 2012 | 10.98 | 11.13 | 10.89 | 11.11 | 29,732 | +0.06(+0.57%) |
Mar 21, 2012 | 11.01 | 11.17 | 10.87 | 11.05 | 72,771 | +0.02(+0.19%) |
Mar 20, 2012 | 10.94 | 11.11 | 10.70 | 11.03 | 135,133 | -0.04(-0.32%) |
Mar 19, 2012 | 11.21 | 11.28 | 10.89 | 11.06 | 162,870 | -0.22(-1.94%) |
Mar 16, 2012 | 11.32 | 11.43 | 11.20 | 11.28 | 64,210 | +0.00(+0.00%) |
Mar 15, 2012 | 11.54 | 11.95 | 11.11 | 11.28 | 59,194 | -0.49(-4.13%) |
Mar 14, 2012 | 11.76 | 11.97 | 11.63 | 11.77 | 70,783 | +0.02(+0.18%) |
Mar 13, 2012 | 11.74 | 11.77 | 11.32 | 11.75 | 34,513 | +0.16(+1.34%) |
Mar 12, 2012 | 11.71 | 11.89 | 11.44 | 11.59 | 32,869 | -0.08(-0.66%) |
Mar 09, 2012 | 11.44 | 11.85 | 11.35 | 11.67 | 47,787 | +0.20(+1.72%) |
Mar 08, 2012 | 11.69 | 11.80 | 11.23 | 11.47 | 48,896 | -0.13(-1.15%) |
Mar 07, 2012 | 11.52 | 11.73 | 11.20 | 11.61 | 63,236 | +0.17(+1.48%) |
Mar 06, 2012 | 11.85 | 11.91 | 11.37 | 11.44 | 87,913 | -0.53(-4.42%) |
Mar 05, 2012 | 10.86 | 12.41 | 10.86 | 11.97 | 185,185 | +1.65(+16.00%) |
Mar 02, 2012 | 10.25 | 10.42 | 10.13 | 10.32 | 73,743 | +0.08(+0.76%) |