Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.87 | 11.00 | 10.85 | 10.94 | 566,654 | +0.10(+0.93%) |
May 30, 2012 | 10.81 | 10.86 | 10.76 | 10.84 | 400,093 | +0.06(+0.58%) |
May 29, 2012 | 10.74 | 10.78 | 10.67 | 10.78 | 222,961 | +0.08(+0.72%) |
May 25, 2012 | 10.67 | 10.70 | 10.59 | 10.70 | 271,041 | +0.07(+0.63%) |
May 24, 2012 | 10.67 | 10.68 | 10.59 | 10.63 | 372,186 | -0.04(-0.36%) |
May 23, 2012 | 10.66 | 10.71 | 10.65 | 10.67 | 458,464 | +0.02(+0.23%) |
May 22, 2012 | 10.67 | 10.67 | 10.61 | 10.65 | 414,839 | -0.03(-0.25%) |
May 21, 2012 | 10.56 | 10.69 | 10.56 | 10.67 | 317,230 | -0.00(-0.02%) |
May 18, 2012 | 10.67 | 10.75 | 10.66 | 10.67 | 334,441 | -0.03(-0.27%) |
May 17, 2012 | 10.72 | 10.79 | 10.67 | 10.70 | 482,885 | -0.00(-0.04%) |
May 16, 2012 | 10.76 | 10.77 | 10.69 | 10.71 | 329,891 | -0.02(-0.18%) |
May 15, 2012 | 10.89 | 10.89 | 10.68 | 10.73 | 451,387 | -0.15(-1.36%) |
May 14, 2012 | 10.89 | 10.91 | 10.83 | 10.88 | 402,850 | -0.01(-0.09%) |
May 11, 2012 | 10.74 | 10.89 | 10.68 | 10.89 | 695,305 | +0.12(+1.16%) |
May 10, 2012 | 10.69 | 10.77 | 10.69 | 10.76 | 310,229 | +0.05(+0.49%) |
May 09, 2012 | 10.71 | 10.72 | 10.67 | 10.71 | 322,941 | +0.00(+0.04%) |
May 08, 2012 | 10.68 | 10.70 | 10.65 | 10.70 | 498,613 | +0.04(+0.36%) |
May 07, 2012 | 10.67 | 10.67 | 10.61 | 10.67 | 433,540 | +0.03(+0.32%) |
May 04, 2012 | 10.67 | 10.67 | 10.59 | 10.63 | 343,998 | -0.01(-0.09%) |
May 03, 2012 | 10.64 | 10.65 | 10.59 | 10.64 | 334,667 | +0.02(+0.23%) |
May 02, 2012 | 10.58 | 10.63 | 10.56 | 10.62 | 397,135 | +0.05(+0.50%) |
May 01, 2012 | 10.59 | 10.61 | 10.54 | 10.56 | 511,095 | -0.00(-0.05%) |
Apr 30, 2012 | 10.54 | 10.63 | 10.54 | 10.57 | 352,265 | +0.00(+0.00%) |
Apr 27, 2012 | 10.52 | 10.57 | 10.49 | 10.57 | 359,979 | +0.05(+0.50%) |
Apr 26, 2012 | 10.47 | 10.53 | 10.47 | 10.52 | 376,522 | +0.08(+0.73%) |
Apr 25, 2012 | 10.45 | 10.51 | 10.42 | 10.44 | 417,720 | -0.00(-0.05%) |
Apr 24, 2012 | 10.50 | 10.50 | 10.42 | 10.45 | 428,704 | -0.03(-0.30%) |
Apr 23, 2012 | 10.51 | 10.53 | 10.47 | 10.48 | 478,072 | -0.00(-0.02%) |
Apr 20, 2012 | 10.47 | 10.50 | 10.43 | 10.48 | 388,432 | +0.00(+0.00%) |
Apr 19, 2012 | 10.43 | 10.48 | 10.40 | 10.48 | 469,070 | +0.05(+0.46%) |
Apr 18, 2012 | 10.39 | 10.45 | 10.36 | 10.43 | 457,196 | +0.05(+0.46%) |
Apr 17, 2012 | 10.40 | 10.40 | 10.35 | 10.38 | 492,739 | -0.00(-0.01%) |
Apr 16, 2012 | 10.41 | 10.42 | 10.35 | 10.38 | 473,094 | +0.03(+0.25%) |
Apr 13, 2012 | 10.40 | 10.43 | 10.35 | 10.36 | 350,472 | +0.00(+0.00%) |
Apr 12, 2012 | 10.38 | 10.41 | 10.35 | 10.36 | 434,192 | -0.09(-0.83%) |
Apr 11, 2012 | 10.86 | 10.87 | 10.40 | 10.45 | 515,943 | -0.04(-0.36%) |
Apr 10, 2012 | 10.41 | 10.48 | 10.38 | 10.48 | 395,808 | +0.08(+0.73%) |
Apr 09, 2012 | 10.31 | 10.41 | 10.31 | 10.41 | 448,188 | +0.11(+1.02%) |
Apr 05, 2012 | 10.18 | 10.32 | 10.18 | 10.30 | 441,313 | +0.03(+0.28%) |
Apr 04, 2012 | 10.26 | 10.30 | 10.19 | 10.27 | 461,694 | +0.01(+0.14%) |
Apr 03, 2012 | 10.27 | 10.33 | 10.24 | 10.26 | 277,829 | -0.03(-0.28%) |
Apr 02, 2012 | 10.29 | 10.39 | 10.25 | 10.29 | 330,796 | +0.02(+0.19%) |
Mar 30, 2012 | 10.30 | 10.40 | 10.26 | 10.27 | 515,125 | -0.06(-0.56%) |
Mar 29, 2012 | 10.07 | 10.34 | 10.07 | 10.33 | 432,993 | +0.06(+0.56%) |
Mar 28, 2012 | 10.13 | 10.27 | 10.11 | 10.27 | 434,027 | +0.14(+1.37%) |
Mar 27, 2012 | 10.05 | 10.15 | 10.05 | 10.13 | 612,795 | +0.04(+0.38%) |
Mar 26, 2012 | 10.03 | 10.11 | 10.000 | 10.09 | 483,349 | +0.04(+0.38%) |
Mar 23, 2012 | 9.957 | 10.09 | 9.957 | 10.05 | 438,401 | +0.09(+0.86%) |
Mar 22, 2012 | 9.976 | 10.02 | 9.928 | 9.966 | 769,713 | +0.00(+0.05%) |
Mar 21, 2012 | 10.02 | 10.08 | 9.956 | 9.962 | 773,058 | -0.02(-0.24%) |
Mar 20, 2012 | 9.909 | 10.08 | 9.909 | 9.986 | 935,235 | +0.08(+0.77%) |
Mar 19, 2012 | 9.842 | 9.938 | 9.751 | 9.909 | 1,218,142 | +0.00(+0.00%) |
Mar 16, 2012 | 10.01 | 10.05 | 9.885 | 9.909 | 984,811 | -0.16(-1.62%) |
Mar 15, 2012 | 10.28 | 10.32 | 9.923 | 10.07 | 2,003,292 | -0.24(-2.32%) |
Mar 14, 2012 | 10.52 | 10.54 | 10.24 | 10.31 | 816,464 | -0.28(-2.62%) |
Mar 13, 2012 | 10.63 | 10.64 | 10.58 | 10.59 | 835,012 | -0.07(-0.63%) |
Mar 12, 2012 | 10.62 | 10.67 | 10.60 | 10.66 | 406,585 | +0.07(+0.63%) |
Mar 09, 2012 | 10.60 | 10.64 | 10.54 | 10.59 | 538,110 | +0.01(+0.14%) |
Mar 08, 2012 | 10.62 | 10.63 | 10.53 | 10.57 | 406,798 | -0.00(-0.05%) |
Mar 07, 2012 | 10.48 | 10.58 | 10.48 | 10.58 | 442,728 | +0.10(+0.96%) |
Mar 06, 2012 | 10.53 | 10.57 | 10.48 | 10.48 | 530,003 | -0.05(-0.50%) |
Mar 05, 2012 | 10.54 | 10.55 | 10.50 | 10.53 | 451,900 | +0.02(+0.23%) |
Mar 02, 2012 | 10.53 | 10.53 | 10.51 | 10.51 | 319,193 | +0.00(+0.05%) |