Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.09 | 10.09 | 9.995 | 10.09 | 72,601 | +0.00(+0.00%) |
May 30, 2012 | 10.01 | 10.09 | 10.01 | 10.09 | 26,077 | +0.01(+0.12%) |
May 29, 2012 | 10.00 | 10.08 | 9.974 | 10.08 | 71,142 | +0.15(+1.47%) |
May 25, 2012 | 9.938 | 9.938 | 9.856 | 9.934 | 65,016 | +0.09(+0.89%) |
May 24, 2012 | 9.925 | 9.925 | 9.775 | 9.846 | 96,917 | -0.02(-0.19%) |
May 23, 2012 | 9.991 | 9.999 | 9.828 | 9.864 | 116,042 | -0.07(-0.70%) |
May 22, 2012 | 9.905 | 9.945 | 9.795 | 9.934 | 67,662 | +0.07(+0.74%) |
May 21, 2012 | 9.905 | 9.927 | 9.860 | 9.860 | 90,206 | -0.04(-0.41%) |
May 18, 2012 | 9.897 | 9.941 | 9.897 | 9.901 | 59,853 | +0.00(+0.04%) |
May 17, 2012 | 10.04 | 10.04 | 9.897 | 9.897 | 95,079 | -0.12(-1.18%) |
May 16, 2012 | 10.07 | 10.07 | 9.991 | 10.01 | 53,665 | -0.08(-0.77%) |
May 15, 2012 | 9.995 | 10.11 | 9.995 | 10.09 | 84,780 | +0.06(+0.65%) |
May 14, 2012 | 10.13 | 10.13 | 10.03 | 10.03 | 57,698 | -0.10(-0.96%) |
May 11, 2012 | 10.17 | 10.20 | 10.06 | 10.12 | 94,479 | -0.01(-0.08%) |
May 10, 2012 | 10.19 | 10.21 | 10.11 | 10.13 | 133,909 | +0.01(+0.12%) |
May 09, 2012 | 10.28 | 10.28 | 10.11 | 10.12 | 134,425 | -0.12(-1.19%) |
May 08, 2012 | 10.26 | 10.26 | 10.21 | 10.24 | 58,228 | +0.00(+0.04%) |
May 07, 2012 | 10.19 | 10.27 | 10.19 | 10.24 | 132,405 | +0.04(+0.44%) |
May 04, 2012 | 10.19 | 10.19 | 10.13 | 10.19 | 41,531 | +0.02(+0.16%) |
May 03, 2012 | 10.17 | 10.18 | 10.12 | 10.18 | 53,011 | +0.00(+0.04%) |
May 02, 2012 | 10.12 | 10.17 | 10.11 | 10.17 | 33,972 | +0.08(+0.81%) |
May 01, 2012 | 10.03 | 10.10 | 10.02 | 10.09 | 68,475 | +0.10(+1.02%) |
Apr 30, 2012 | 10.01 | 10.01 | 9.966 | 9.991 | 84,362 | +0.00(+0.00%) |
Apr 27, 2012 | 10.05 | 10.06 | 9.909 | 9.991 | 81,317 | -0.02(-0.20%) |
Apr 26, 2012 | 9.970 | 10.01 | 9.938 | 10.01 | 71,223 | +0.04(+0.41%) |
Apr 25, 2012 | 10.01 | 10.01 | 9.909 | 9.970 | 149,091 | +0.02(+0.20%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.909 | 9.950 | 129,970 | -0.03(-0.33%) |
Apr 23, 2012 | 9.921 | 9.982 | 9.832 | 9.982 | 116,615 | +0.07(+0.66%) |
Apr 20, 2012 | 10.01 | 10.03 | 9.905 | 9.917 | 82,401 | -0.07(-0.73%) |
Apr 19, 2012 | 9.970 | 10.02 | 9.966 | 9.991 | 104,313 | +0.03(+0.29%) |
Apr 18, 2012 | 10.05 | 10.10 | 9.962 | 9.962 | 88,537 | -0.19(-1.84%) |
Apr 17, 2012 | 10.12 | 10.15 | 10.05 | 10.15 | 61,401 | +0.05(+0.48%) |
Apr 16, 2012 | 10.03 | 10.11 | 9.938 | 10.10 | 77,346 | +0.02(+0.16%) |
Apr 13, 2012 | 9.934 | 10.09 | 9.934 | 10.08 | 62,502 | +0.06(+0.57%) |
Apr 12, 2012 | 10.12 | 10.14 | 10.03 | 10.03 | 65,927 | -0.05(-0.52%) |
Apr 11, 2012 | 10.18 | 10.18 | 10.04 | 10.08 | 66,080 | -0.00(-0.04%) |
Apr 10, 2012 | 10.12 | 10.17 | 9.978 | 10.08 | 65,853 | -0.03(-0.28%) |
Apr 09, 2012 | 10.14 | 10.18 | 10.04 | 10.11 | 65,419 | +0.04(+0.36%) |
Apr 05, 2012 | 10.15 | 10.15 | 10.06 | 10.08 | 45,482 | -0.08(-0.76%) |
Apr 04, 2012 | 10.15 | 10.17 | 10.01 | 10.15 | 177,490 | +0.05(+0.48%) |
Apr 03, 2012 | 10.12 | 10.15 | 10.07 | 10.10 | 54,343 | -0.02(-0.24%) |
Apr 02, 2012 | 10.10 | 10.13 | 10.06 | 10.13 | 93,938 | +0.04(+0.36%) |
Mar 30, 2012 | 10.05 | 10.12 | 10.00 | 10.09 | 139,077 | +0.09(+0.90%) |
Mar 29, 2012 | 9.889 | 10.00 | 9.873 | 10.00 | 458,009 | +0.11(+1.07%) |
Mar 28, 2012 | 9.929 | 9.999 | 9.897 | 9.897 | 669,327 | -0.03(-0.29%) |
Mar 27, 2012 | 10.05 | 10.05 | 9.840 | 9.925 | 190,197 | -0.09(-0.89%) |
Mar 26, 2012 | 10.06 | 10.08 | 9.991 | 10.01 | 56,995 | +0.02(+0.16%) |
Mar 23, 2012 | 10.06 | 10.08 | 9.991 | 9.999 | 118,349 | -0.05(-0.46%) |
Mar 22, 2012 | 10.07 | 10.07 | 10.03 | 10.04 | 40,435 | +0.01(+0.14%) |
Mar 21, 2012 | 10.07 | 10.07 | 9.999 | 10.03 | 80,406 | +0.03(+0.28%) |
Mar 20, 2012 | 10.06 | 10.06 | 9.970 | 10.00 | 50,923 | -0.01(-0.12%) |
Mar 19, 2012 | 10.02 | 10.02 | 9.905 | 10.01 | 95,069 | +0.14(+1.44%) |
Mar 16, 2012 | 10.03 | 10.08 | 9.868 | 9.873 | 233,153 | -0.20(-1.98%) |
Mar 15, 2012 | 10.09 | 10.12 | 10.01 | 10.07 | 106,618 | +0.01(+0.12%) |
Mar 14, 2012 | 10.07 | 10.09 | 10.00 | 10.06 | 76,027 | +0.00(+0.00%) |
Mar 13, 2012 | 10.03 | 10.08 | 10.01 | 10.06 | 97,204 | +0.05(+0.49%) |
Mar 12, 2012 | 10.04 | 10.04 | 9.962 | 10.01 | 68,394 | -0.03(-0.32%) |
Mar 09, 2012 | 10.03 | 10.05 | 9.958 | 10.04 | 86,360 | +0.04(+0.41%) |
Mar 08, 2012 | 9.991 | 10.00 | 9.925 | 10.00 | 106,716 | +0.09(+0.86%) |
Mar 07, 2012 | 9.909 | 9.950 | 9.889 | 9.917 | 126,331 | +0.06(+0.58%) |
Mar 06, 2012 | 9.909 | 9.925 | 9.820 | 9.860 | 125,874 | -0.03(-0.29%) |
Mar 05, 2012 | 9.929 | 9.954 | 9.877 | 9.889 | 121,976 | -0.03(-0.29%) |
Mar 02, 2012 | 9.966 | 9.966 | 9.877 | 9.917 | 47,824 | -0.02(-0.25%) |