Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.12 | 10.19 | 10.08 | 10.19 | 104,866 | +0.08(+0.80%) |
May 30, 2012 | 10.08 | 10.12 | 10.06 | 10.11 | 116,711 | +0.01(+0.13%) |
May 29, 2012 | 10.12 | 10.12 | 10.08 | 10.09 | 73,806 | -0.01(-0.13%) |
May 25, 2012 | 10.11 | 10.12 | 10.08 | 10.11 | 88,208 | +0.00(+0.00%) |
May 24, 2012 | 10.08 | 10.12 | 9.984 | 10.11 | 136,290 | +0.05(+0.54%) |
May 23, 2012 | 10.04 | 10.09 | 10.02 | 10.05 | 77,662 | -0.03(-0.27%) |
May 22, 2012 | 10.04 | 10.08 | 9.998 | 10.08 | 60,232 | +0.08(+0.81%) |
May 21, 2012 | 9.904 | 10.05 | 9.904 | 9.998 | 89,399 | +0.03(+0.27%) |
May 18, 2012 | 9.984 | 10.08 | 9.823 | 9.971 | 96,596 | +0.01(+0.13%) |
May 17, 2012 | 10.08 | 10.11 | 9.823 | 9.957 | 164,665 | -0.12(-1.20%) |
May 16, 2012 | 10.09 | 10.10 | 9.971 | 10.08 | 65,612 | +0.03(+0.27%) |
May 15, 2012 | 10.13 | 10.13 | 10.02 | 10.05 | 99,027 | -0.08(-0.80%) |
May 14, 2012 | 10.06 | 10.13 | 10.05 | 10.13 | 48,226 | +0.00(+0.00%) |
May 11, 2012 | 10.09 | 10.13 | 10.06 | 10.13 | 43,851 | +0.05(+0.54%) |
May 10, 2012 | 10.06 | 10.09 | 10.04 | 10.08 | 71,181 | +0.05(+0.53%) |
May 09, 2012 | 9.971 | 10.02 | 9.971 | 10.02 | 79,018 | +0.00(+0.00%) |
May 08, 2012 | 10.08 | 10.08 | 9.957 | 10.02 | 111,096 | -0.05(-0.53%) |
May 07, 2012 | 9.971 | 10.08 | 9.971 | 10.08 | 94,965 | +0.07(+0.67%) |
May 04, 2012 | 10.10 | 10.12 | 9.957 | 10.01 | 183,005 | -0.11(-1.06%) |
May 03, 2012 | 10.09 | 10.12 | 10.09 | 10.12 | 70,621 | +0.00(+0.00%) |
May 02, 2012 | 10.10 | 10.12 | 10.09 | 10.12 | 65,195 | +0.02(+0.20%) |
May 01, 2012 | 10.10 | 10.10 | 10.06 | 10.10 | 108,400 | +0.01(+0.07%) |
Apr 30, 2012 | 10.09 | 10.10 | 10.05 | 10.09 | 96,737 | +0.03(+0.27%) |
Apr 27, 2012 | 10.09 | 10.09 | 10.05 | 10.06 | 70,343 | -0.03(-0.26%) |
Apr 26, 2012 | 10.09 | 10.13 | 10.04 | 10.09 | 179,565 | -0.01(-0.13%) |
Apr 25, 2012 | 10.10 | 10.10 | 10.05 | 10.10 | 94,585 | +0.00(+0.00%) |
Apr 24, 2012 | 10.16 | 10.16 | 10.02 | 10.10 | 208,181 | -0.05(-0.53%) |
Apr 23, 2012 | 10.14 | 10.16 | 10.06 | 10.16 | 118,937 | +0.03(+0.26%) |
Apr 20, 2012 | 10.13 | 10.14 | 10.08 | 10.13 | 110,715 | +0.00(+0.00%) |
Apr 19, 2012 | 10.12 | 10.13 | 10.08 | 10.13 | 108,427 | +0.03(+0.26%) |
Apr 18, 2012 | 10.13 | 10.13 | 10.08 | 10.10 | 75,087 | +0.00(+0.00%) |
Apr 17, 2012 | 10.06 | 10.10 | 10.05 | 10.10 | 91,959 | +0.07(+0.67%) |
Apr 16, 2012 | 10.09 | 10.09 | 10.02 | 10.04 | 74,480 | -0.01(-0.13%) |
Apr 13, 2012 | 10.06 | 10.10 | 10.04 | 10.05 | 59,289 | -0.03(-0.26%) |
Apr 12, 2012 | 10.05 | 10.09 | 10.02 | 10.08 | 72,556 | +0.01(+0.14%) |
Apr 11, 2012 | 9.997 | 10.06 | 9.971 | 10.06 | 105,073 | +0.04(+0.40%) |
Apr 10, 2012 | 9.957 | 10.02 | 9.931 | 10.02 | 71,914 | +0.05(+0.53%) |
Apr 09, 2012 | 9.931 | 9.971 | 9.917 | 9.971 | 104,274 | +0.01(+0.13%) |
Apr 05, 2012 | 9.864 | 9.957 | 9.864 | 9.957 | 69,099 | +0.11(+1.08%) |
Apr 04, 2012 | 9.891 | 9.931 | 9.798 | 9.851 | 69,790 | -0.08(-0.80%) |
Apr 03, 2012 | 9.904 | 9.931 | 9.851 | 9.931 | 58,883 | -0.04(-0.40%) |
Apr 02, 2012 | 9.917 | 9.971 | 9.891 | 9.971 | 88,958 | +0.11(+1.08%) |
Mar 30, 2012 | 10.02 | 10.02 | 9.811 | 9.864 | 135,909 | -0.13(-1.33%) |
Mar 29, 2012 | 9.931 | 9.997 | 9.917 | 9.997 | 73,003 | +0.04(+0.40%) |
Mar 28, 2012 | 9.878 | 9.957 | 9.851 | 9.957 | 140,589 | +0.08(+0.81%) |
Mar 27, 2012 | 9.851 | 9.904 | 9.838 | 9.878 | 145,933 | +0.04(+0.41%) |
Mar 26, 2012 | 9.824 | 9.838 | 9.789 | 9.838 | 121,619 | +0.08(+0.82%) |
Mar 23, 2012 | 9.731 | 9.838 | 9.731 | 9.758 | 87,378 | -0.01(-0.14%) |
Mar 22, 2012 | 9.771 | 9.838 | 9.718 | 9.771 | 118,645 | -0.01(-0.14%) |
Mar 21, 2012 | 9.691 | 9.824 | 9.691 | 9.785 | 74,631 | +0.05(+0.55%) |
Mar 20, 2012 | 9.758 | 9.785 | 9.665 | 9.731 | 176,242 | -0.05(-0.54%) |
Mar 19, 2012 | 9.758 | 9.838 | 9.412 | 9.785 | 295,053 | +0.08(+0.82%) |
Mar 16, 2012 | 9.838 | 9.838 | 9.656 | 9.705 | 168,696 | -0.11(-1.08%) |
Mar 15, 2012 | 9.944 | 9.957 | 9.785 | 9.811 | 175,843 | -0.07(-0.67%) |
Mar 14, 2012 | 9.997 | 9.997 | 9.864 | 9.878 | 120,141 | -0.12(-1.20%) |
Mar 13, 2012 | 9.971 | 9.997 | 9.944 | 9.997 | 143,754 | +0.03(+0.27%) |
Mar 12, 2012 | 9.983 | 10.01 | 9.957 | 9.970 | 128,156 | -0.01(-0.13%) |
Mar 09, 2012 | 10.01 | 10.01 | 9.970 | 9.983 | 131,406 | -0.03(-0.26%) |
Mar 08, 2012 | 10.02 | 10.02 | 9.970 | 10.01 | 104,372 | +0.01(+0.13%) |
Mar 07, 2012 | 9.970 | 10.01 | 9.944 | 9.996 | 82,531 | +0.04(+0.40%) |
Mar 06, 2012 | 9.970 | 10.01 | 9.891 | 9.957 | 124,404 | -0.05(-0.53%) |
Mar 05, 2012 | 9.996 | 10.01 | 9.944 | 10.01 | 93,476 | +0.00(+0.00%) |
Mar 02, 2012 | 10.01 | 10.01 | 9.983 | 10.01 | 149,894 | +0.01(+0.13%) |