Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.27 | 10.39 | 10.26 | 10.37 | 15,828 | -0.04(-0.36%) |
May 30, 2012 | 10.41 | 10.41 | 10.40 | 10.41 | 2,327 | -0.13(-1.21%) |
May 29, 2012 | 10.47 | 10.57 | 10.47 | 10.54 | 3,631 | +0.21(+2.01%) |
May 25, 2012 | 10.33 | 10.35 | 10.27 | 10.33 | 5,093 | -0.03(-0.33%) |
May 24, 2012 | 10.34 | 10.37 | 10.27 | 10.36 | 6,629 | +0.00(+0.00%) |
May 23, 2012 | 10.33 | 10.37 | 10.16 | 10.36 | 20,042 | -0.13(-1.23%) |
May 22, 2012 | 10.55 | 10.66 | 10.49 | 10.49 | 13,771 | -0.05(-0.49%) |
May 21, 2012 | 10.21 | 10.54 | 10.21 | 10.54 | 5,825 | +0.34(+3.37%) |
May 18, 2012 | 10.33 | 10.35 | 10.17 | 10.20 | 28,058 | -0.18(-1.71%) |
May 17, 2012 | 10.53 | 10.53 | 10.33 | 10.38 | 11,065 | -0.20(-1.90%) |
May 16, 2012 | 10.63 | 10.71 | 10.53 | 10.58 | 25,859 | -0.04(-0.42%) |
May 15, 2012 | 10.75 | 10.78 | 10.59 | 10.62 | 25,112 | -0.12(-1.11%) |
May 14, 2012 | 10.75 | 10.82 | 10.74 | 10.74 | 10,911 | -0.23(-2.11%) |
May 11, 2012 | 10.87 | 11.01 | 10.82 | 10.97 | 19,524 | +0.02(+0.16%) |
May 10, 2012 | 11.12 | 11.12 | 10.95 | 10.95 | 13,955 | -0.11(-1.01%) |
May 09, 2012 | 11.07 | 11.13 | 10.98 | 11.07 | 13,205 | -0.22(-1.98%) |
May 08, 2012 | 11.43 | 11.43 | 11.13 | 11.29 | 45,422 | -0.19(-1.65%) |
May 07, 2012 | 11.41 | 11.52 | 11.41 | 11.48 | 18,214 | -0.03(-0.30%) |
May 04, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 11,083 | -0.27(-2.27%) |
May 03, 2012 | 11.90 | 11.90 | 11.78 | 11.78 | 4,113 | -0.15(-1.28%) |
May 02, 2012 | 11.82 | 11.94 | 11.81 | 11.93 | 4,868 | -0.02(-0.17%) |
May 01, 2012 | 11.92 | 11.96 | 11.90 | 11.95 | 11,590 | +0.11(+0.89%) |
Apr 30, 2012 | 11.89 | 11.90 | 11.83 | 11.85 | 12,262 | -0.10(-0.87%) |
Apr 27, 2012 | 11.92 | 11.99 | 11.92 | 11.95 | 6,990 | +0.09(+0.73%) |
Apr 26, 2012 | 11.83 | 11.87 | 11.79 | 11.87 | 16,241 | +0.00(+0.00%) |
Apr 25, 2012 | 11.80 | 11.87 | 11.78 | 11.87 | 19,247 | +0.31(+2.68%) |
Apr 24, 2012 | 11.57 | 11.69 | 11.56 | 11.56 | 12,883 | -0.03(-0.22%) |
Apr 23, 2012 | 11.62 | 11.63 | 11.45 | 11.58 | 32,715 | -0.21(-1.82%) |
Apr 20, 2012 | 11.78 | 11.84 | 11.76 | 11.80 | 20,435 | +0.09(+0.73%) |
Apr 19, 2012 | 11.74 | 11.77 | 11.71 | 11.71 | 2,234 | +0.01(+0.07%) |
Apr 18, 2012 | 11.74 | 11.74 | 11.69 | 11.70 | 14,024 | -0.15(-1.28%) |
Apr 17, 2012 | 11.80 | 11.90 | 11.80 | 11.85 | 6,428 | +0.15(+1.29%) |
Apr 16, 2012 | 11.87 | 11.87 | 11.65 | 11.70 | 23,108 | -0.10(-0.81%) |
Apr 13, 2012 | 11.87 | 11.87 | 11.76 | 11.80 | 7,779 | -0.12(-1.00%) |
Apr 12, 2012 | 11.72 | 11.93 | 11.72 | 11.92 | 15,545 | +0.24(+2.05%) |
Apr 11, 2012 | 11.70 | 11.70 | 11.64 | 11.68 | 8,284 | +0.16(+1.42%) |
Apr 10, 2012 | 11.70 | 11.70 | 11.46 | 11.51 | 18,574 | -0.15(-1.32%) |
Apr 09, 2012 | 11.68 | 11.70 | 11.61 | 11.67 | 15,163 | -0.15(-1.24%) |
Apr 05, 2012 | 11.77 | 11.86 | 11.74 | 11.81 | 22,351 | +0.03(+0.22%) |
Apr 04, 2012 | 11.79 | 11.86 | 11.73 | 11.79 | 10,374 | -0.16(-1.37%) |
Apr 03, 2012 | 12.07 | 12.07 | 11.94 | 11.95 | 15,781 | -0.13(-1.07%) |
Apr 02, 2012 | 11.99 | 12.11 | 11.99 | 12.08 | 27,614 | +0.14(+1.19%) |
Mar 30, 2012 | 11.93 | 11.96 | 11.88 | 11.94 | 7,324 | +0.08(+0.69%) |
Mar 29, 2012 | 11.85 | 11.86 | 11.73 | 11.86 | 24,720 | -0.03(-0.22%) |
Mar 28, 2012 | 12.03 | 12.03 | 11.85 | 11.88 | 12,882 | -0.23(-1.92%) |
Mar 27, 2012 | 12.21 | 12.29 | 12.11 | 12.11 | 43,024 | -0.09(-0.70%) |
Mar 26, 2012 | 12.11 | 12.23 | 12.11 | 12.20 | 7,664 | +0.19(+1.57%) |
Mar 23, 2012 | 11.90 | 12.05 | 11.88 | 12.01 | 99,041 | +0.17(+1.45%) |
Mar 22, 2012 | 11.93 | 11.93 | 11.82 | 11.84 | 17,471 | -0.18(-1.50%) |
Mar 21, 2012 | 12.06 | 12.06 | 11.96 | 12.02 | 13,190 | +0.05(+0.43%) |
Mar 20, 2012 | 11.95 | 12.01 | 11.83 | 11.97 | 72,442 | +0.00(+0.01%) |
Mar 19, 2012 | 12.00 | 12.03 | 11.96 | 11.97 | 17,188 | -0.01(-0.09%) |
Mar 16, 2012 | 11.91 | 12.00 | 11.91 | 11.98 | 15,545 | +0.15(+1.24%) |
Mar 15, 2012 | 11.77 | 11.85 | 11.74 | 11.83 | 28,885 | +0.18(+1.55%) |
Mar 14, 2012 | 11.75 | 11.77 | 11.63 | 11.65 | 34,315 | -0.11(-0.97%) |
Mar 13, 2012 | 11.72 | 11.81 | 11.68 | 11.76 | 259,001 | +0.06(+0.53%) |
Mar 12, 2012 | 11.74 | 11.74 | 11.67 | 11.70 | 5,147 | -0.05(-0.42%) |
Mar 09, 2012 | 11.77 | 11.81 | 11.73 | 11.75 | 14,797 | +0.02(+0.20%) |
Mar 08, 2012 | 11.64 | 11.78 | 11.64 | 11.73 | 25,237 | +0.22(+1.90%) |
Mar 07, 2012 | 11.41 | 11.53 | 11.41 | 11.51 | 26,660 | +0.19(+1.71%) |
Mar 06, 2012 | 11.62 | 11.62 | 11.31 | 11.32 | 77,791 | -0.50(-4.22%) |
Mar 05, 2012 | 11.94 | 12.05 | 11.76 | 11.81 | 38,069 | -0.24(-1.97%) |
Mar 02, 2012 | 12.12 | 12.12 | 12.04 | 12.05 | 21,299 | -0.08(-0.67%) |