Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.050 | 9.050 | 8.520 | 8.660 | 162,186 | -0.36(-3.99%) |
May 30, 2012 | 8.980 | 9.080 | 8.700 | 9.020 | 634,726 | +0.02(+0.22%) |
May 29, 2012 | 8.880 | 9.250 | 8.610 | 9.000 | 350,512 | +0.55(+6.51%) |
May 25, 2012 | 8.130 | 8.530 | 8.130 | 8.450 | 148,992 | +0.34(+4.19%) |
May 24, 2012 | 7.960 | 8.150 | 7.800 | 8.110 | 141,030 | +0.19(+2.40%) |
May 23, 2012 | 7.820 | 8.020 | 7.751 | 7.920 | 122,657 | +0.04(+0.51%) |
May 22, 2012 | 8.000 | 8.040 | 7.810 | 7.880 | 115,999 | -0.12(-1.50%) |
May 21, 2012 | 7.550 | 8.049 | 7.550 | 8.000 | 187,674 | +0.48(+6.38%) |
May 18, 2012 | 7.880 | 7.880 | 7.440 | 7.520 | 169,659 | -0.38(-4.81%) |
May 17, 2012 | 8.580 | 8.580 | 7.870 | 7.900 | 166,943 | -0.68(-7.93%) |
May 16, 2012 | 8.730 | 8.860 | 8.580 | 8.580 | 116,579 | -0.11(-1.27%) |
May 15, 2012 | 8.870 | 8.910 | 8.670 | 8.690 | 85,115 | -0.15(-1.70%) |
May 14, 2012 | 8.860 | 9.000 | 8.580 | 8.840 | 95,269 | -0.16(-1.78%) |
May 11, 2012 | 9.110 | 9.580 | 8.910 | 9.000 | 203,077 | -0.20(-2.17%) |
May 10, 2012 | 9.440 | 9.440 | 9.070 | 9.200 | 243,581 | -0.14(-1.50%) |
May 09, 2012 | 9.410 | 9.540 | 9.080 | 9.340 | 174,503 | -0.22(-2.30%) |
May 08, 2012 | 10.06 | 10.12 | 9.450 | 9.560 | 183,978 | -0.59(-5.81%) |
May 07, 2012 | 9.940 | 10.24 | 9.910 | 10.15 | 110,963 | +0.21(+2.11%) |
May 04, 2012 | 10.18 | 10.22 | 9.910 | 9.940 | 121,115 | -0.34(-3.31%) |
May 03, 2012 | 10.43 | 10.43 | 10.00 | 10.28 | 114,451 | -0.20(-1.91%) |
May 02, 2012 | 10.28 | 10.51 | 10.16 | 10.48 | 74,984 | +0.06(+0.58%) |
May 01, 2012 | 10.97 | 10.97 | 10.31 | 10.42 | 150,815 | -0.57(-5.19%) |
Apr 30, 2012 | 11.14 | 11.28 | 10.96 | 10.99 | 179,061 | -0.19(-1.70%) |
Apr 27, 2012 | 10.89 | 11.34 | 10.67 | 11.18 | 141,163 | +0.37(+3.42%) |
Apr 26, 2012 | 10.65 | 10.91 | 10.60 | 10.81 | 89,204 | +0.16(+1.50%) |
Apr 25, 2012 | 9.980 | 10.79 | 9.910 | 10.65 | 241,474 | +0.21(+2.01%) |
Apr 24, 2012 | 10.61 | 10.70 | 10.38 | 10.44 | 147,955 | -0.19(-1.79%) |
Apr 23, 2012 | 10.60 | 10.89 | 10.32 | 10.63 | 249,313 | -0.05(-0.47%) |
Apr 20, 2012 | 10.04 | 10.77 | 9.910 | 10.68 | 282,454 | +0.85(+8.65%) |
Apr 19, 2012 | 9.590 | 10.09 | 9.550 | 9.830 | 104,420 | +0.29(+3.04%) |
Apr 18, 2012 | 9.620 | 9.700 | 9.440 | 9.540 | 177,867 | -0.10(-1.04%) |
Apr 17, 2012 | 9.650 | 9.860 | 9.560 | 9.640 | 83,514 | +0.09(+0.94%) |
Apr 16, 2012 | 9.680 | 9.710 | 9.230 | 9.550 | 77,904 | -0.09(-0.93%) |
Apr 13, 2012 | 9.810 | 9.830 | 9.390 | 9.640 | 85,983 | -0.18(-1.83%) |
Apr 12, 2012 | 9.880 | 10.05 | 9.800 | 9.820 | 95,452 | -0.07(-0.71%) |
Apr 11, 2012 | 9.690 | 10.00 | 9.680 | 9.890 | 112,833 | +0.24(+2.49%) |
Apr 10, 2012 | 9.680 | 9.990 | 9.560 | 9.650 | 236,500 | -0.07(-0.72%) |
Apr 09, 2012 | 9.500 | 9.770 | 9.190 | 9.720 | 89,904 | +0.00(+0.00%) |
Apr 05, 2012 | 9.860 | 9.920 | 9.660 | 9.720 | 97,068 | -0.20(-2.02%) |
Apr 04, 2012 | 9.880 | 10.05 | 9.750 | 9.920 | 103,477 | -0.09(-0.90%) |
Apr 03, 2012 | 9.770 | 10.13 | 9.760 | 10.01 | 111,369 | +0.05(+0.50%) |
Apr 02, 2012 | 9.880 | 10.06 | 9.810 | 9.960 | 87,891 | +0.06(+0.61%) |
Mar 30, 2012 | 10.01 | 10.03 | 9.850 | 9.900 | 108,986 | +0.01(+0.10%) |
Mar 29, 2012 | 9.840 | 10.07 | 9.770 | 9.890 | 103,777 | -0.05(-0.50%) |
Mar 28, 2012 | 10.08 | 10.24 | 9.790 | 9.940 | 132,824 | -0.06(-0.60%) |
Mar 27, 2012 | 10.05 | 10.19 | 9.970 | 10.00 | 52,238 | +0.00(+0.00%) |
Mar 26, 2012 | 9.670 | 10.13 | 9.600 | 10.00 | 104,530 | +0.50(+5.26%) |
Mar 23, 2012 | 9.440 | 9.620 | 9.301 | 9.500 | 58,772 | +0.09(+0.96%) |
Mar 22, 2012 | 9.460 | 9.580 | 9.300 | 9.410 | 69,386 | -0.15(-1.57%) |
Mar 21, 2012 | 9.780 | 9.930 | 9.430 | 9.560 | 164,940 | -0.19(-1.95%) |
Mar 20, 2012 | 9.880 | 10.00 | 9.630 | 9.750 | 176,294 | -0.20(-2.01%) |
Mar 19, 2012 | 9.490 | 10.09 | 9.430 | 9.950 | 117,678 | +0.47(+4.96%) |
Mar 16, 2012 | 9.440 | 9.600 | 9.031 | 9.480 | 148,515 | +0.09(+0.96%) |
Mar 15, 2012 | 8.870 | 9.420 | 8.861 | 9.390 | 93,056 | +0.13(+1.40%) |
Mar 14, 2012 | 9.070 | 9.530 | 8.980 | 9.260 | 64,321 | +0.20(+2.21%) |
Mar 13, 2012 | 9.200 | 9.210 | 8.820 | 9.060 | 96,972 | -0.02(-0.22%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.020 | 9.080 | 37,436 | -0.25(-2.68%) |
Mar 09, 2012 | 9.060 | 9.600 | 9.060 | 9.330 | 96,021 | +0.27(+2.98%) |
Mar 08, 2012 | 8.900 | 9.120 | 8.700 | 9.060 | 67,567 | +0.24(+2.72%) |
Mar 07, 2012 | 8.900 | 9.030 | 8.750 | 8.820 | 60,936 | -0.02(-0.23%) |
Mar 06, 2012 | 8.850 | 9.100 | 8.760 | 8.840 | 106,057 | -0.17(-1.89%) |
Mar 05, 2012 | 9.330 | 9.330 | 8.930 | 9.010 | 57,250 | -0.37(-3.94%) |
Mar 02, 2012 | 9.850 | 9.850 | 9.350 | 9.380 | 124,381 | -0.43(-4.38%) |