Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.307 | 9.601 | 8.882 | 8.939 | 15,280 | -0.38(-4.04%) |
May 30, 2012 | 9.863 | 9.863 | 8.735 | 9.315 | 27,325 | -0.58(-5.87%) |
May 29, 2012 | 9.945 | 10.10 | 9.716 | 9.896 | 9,697 | -0.12(-1.22%) |
May 25, 2012 | 10.08 | 10.08 | 9.699 | 10.02 | 16,874 | -0.04(-0.41%) |
May 24, 2012 | 9.601 | 10.06 | 9.601 | 10.06 | 7,653 | +0.50(+5.22%) |
May 23, 2012 | 9.544 | 9.595 | 9.307 | 9.560 | 3,004 | +0.00(+0.00%) |
May 22, 2012 | 9.601 | 9.709 | 9.528 | 9.560 | 2,112 | +0.07(+0.72%) |
May 21, 2012 | 9.307 | 9.608 | 9.307 | 9.492 | 11,486 | +0.18(+1.99%) |
May 18, 2012 | 9.274 | 9.421 | 9.061 | 9.307 | 5,016 | -0.01(-0.09%) |
May 17, 2012 | 9.503 | 9.503 | 9.102 | 9.315 | 16,786 | -0.24(-2.48%) |
May 16, 2012 | 10.06 | 10.21 | 9.454 | 9.552 | 16,262 | -0.41(-4.11%) |
May 15, 2012 | 10.01 | 10.21 | 9.904 | 9.961 | 4,311 | -0.11(-1.06%) |
May 14, 2012 | 10.21 | 10.32 | 9.937 | 10.07 | 14,168 | -0.24(-2.30%) |
May 11, 2012 | 10.38 | 10.46 | 10.21 | 10.30 | 3,657 | -0.23(-2.17%) |
May 10, 2012 | 10.35 | 10.53 | 10.34 | 10.53 | 1,815 | +0.20(+1.90%) |
May 09, 2012 | 10.27 | 10.45 | 10.10 | 10.34 | 12,351 | +0.00(+0.00%) |
May 08, 2012 | 10.48 | 10.62 | 10.22 | 10.34 | 5,968 | -0.17(-1.63%) |
May 07, 2012 | 10.44 | 10.53 | 10.30 | 10.51 | 10,482 | +0.07(+0.71%) |
May 04, 2012 | 10.44 | 10.45 | 10.44 | 10.44 | 2,735 | +0.00(+0.00%) |
May 03, 2012 | 10.65 | 10.65 | 10.44 | 10.44 | 7,689 | -0.14(-1.36%) |
May 02, 2012 | 10.54 | 10.71 | 10.44 | 10.58 | 16,830 | +0.08(+0.78%) |
May 01, 2012 | 10.63 | 10.63 | 10.26 | 10.50 | 6,075 | -0.05(-0.50%) |
Apr 30, 2012 | 10.49 | 10.55 | 10.44 | 10.55 | 2,001 | -0.08(-0.71%) |
Apr 27, 2012 | 10.56 | 10.63 | 10.52 | 10.63 | 4,954 | +0.08(+0.71%) |
Apr 26, 2012 | 10.44 | 10.61 | 10.44 | 10.55 | 1,357 | +0.11(+1.10%) |
Apr 25, 2012 | 10.35 | 10.44 | 10.15 | 10.44 | 7,519 | +0.12(+1.19%) |
Apr 24, 2012 | 10.39 | 10.51 | 10.20 | 10.31 | 4,997 | -0.13(-1.24%) |
Apr 23, 2012 | 10.44 | 10.48 | 10.23 | 10.44 | 2,831 | -0.04(-0.40%) |
Apr 20, 2012 | 10.32 | 10.53 | 10.32 | 10.48 | 4,690 | +0.22(+2.15%) |
Apr 19, 2012 | 10.80 | 10.87 | 10.26 | 10.26 | 17,572 | -0.67(-6.13%) |
Apr 18, 2012 | 10.78 | 10.93 | 10.65 | 10.93 | 3,826 | +0.20(+1.91%) |
Apr 17, 2012 | 10.75 | 10.88 | 10.63 | 10.73 | 2,707 | +0.05(+0.46%) |
Apr 16, 2012 | 10.48 | 10.73 | 10.48 | 10.68 | 10,471 | +0.21(+2.00%) |
Apr 13, 2012 | 10.50 | 10.59 | 10.44 | 10.47 | 4,603 | -0.07(-0.67%) |
Apr 12, 2012 | 10.53 | 10.63 | 10.44 | 10.54 | 3,317 | +0.07(+0.62%) |
Apr 11, 2012 | 10.63 | 10.63 | 10.48 | 10.48 | 4,886 | -0.16(-1.46%) |
Apr 10, 2012 | 10.55 | 10.63 | 10.49 | 10.63 | 2,567 | +0.08(+0.77%) |
Apr 09, 2012 | 10.66 | 10.68 | 10.53 | 10.55 | 4,859 | -0.13(-1.22%) |
Apr 05, 2012 | 10.67 | 10.68 | 10.46 | 10.68 | 7,394 | +0.06(+0.54%) |
Apr 04, 2012 | 10.62 | 10.78 | 10.62 | 10.62 | 3,267 | -0.10(-0.91%) |
Apr 03, 2012 | 10.69 | 10.76 | 10.62 | 10.72 | 4,488 | +0.07(+0.61%) |
Apr 02, 2012 | 10.63 | 10.79 | 10.63 | 10.66 | 11,048 | +0.00(+0.00%) |
Mar 30, 2012 | 10.63 | 10.71 | 10.44 | 10.66 | 4,941 | +0.02(+0.23%) |
Mar 29, 2012 | 10.50 | 10.64 | 10.50 | 10.63 | 6,326 | +0.11(+1.09%) |
Mar 28, 2012 | 10.52 | 10.63 | 10.47 | 10.52 | 3,668 | -0.11(-1.08%) |
Mar 27, 2012 | 10.63 | 10.63 | 10.47 | 10.63 | 7,637 | -0.01(-0.08%) |
Mar 26, 2012 | 10.55 | 10.64 | 10.47 | 10.64 | 11,436 | +0.09(+0.85%) |
Mar 23, 2012 | 10.75 | 10.78 | 10.55 | 10.55 | 15,794 | -0.19(-1.75%) |
Mar 22, 2012 | 10.75 | 10.75 | 10.55 | 10.74 | 9,934 | +0.06(+0.54%) |
Mar 21, 2012 | 11.00 | 11.00 | 10.66 | 10.68 | 4,712 | -0.28(-2.54%) |
Mar 20, 2012 | 10.66 | 10.96 | 10.66 | 10.96 | 1,812 | +0.28(+2.60%) |
Mar 19, 2012 | 10.56 | 10.70 | 10.47 | 10.68 | 22,295 | +0.21(+2.03%) |
Mar 16, 2012 | 10.48 | 10.60 | 10.45 | 10.47 | 8,048 | +0.01(+0.08%) |
Mar 15, 2012 | 10.44 | 10.54 | 10.44 | 10.46 | 8,336 | +0.02(+0.16%) |
Mar 14, 2012 | 10.44 | 10.64 | 10.44 | 10.44 | 8,995 | -0.06(-0.62%) |
Mar 13, 2012 | 10.44 | 10.74 | 10.44 | 10.51 | 7,300 | +0.15(+1.41%) |
Mar 12, 2012 | 10.20 | 10.37 | 10.20 | 10.36 | 5,807 | +0.26(+2.57%) |
Mar 09, 2012 | 10.29 | 10.29 | 10.09 | 10.10 | 18,818 | +0.00(+0.00%) |
Mar 08, 2012 | 10.18 | 10.25 | 10.09 | 10.10 | 4,117 | -0.03(-0.32%) |
Mar 07, 2012 | 10.15 | 10.22 | 10.14 | 10.14 | 4,244 | +0.04(+0.40%) |
Mar 06, 2012 | 10.16 | 10.16 | 10.09 | 10.09 | 7,387 | -0.11(-1.03%) |
Mar 05, 2012 | 10.33 | 10.43 | 10.14 | 10.20 | 7,825 | -0.02(-0.24%) |
Mar 02, 2012 | 10.21 | 10.37 | 10.15 | 10.22 | 2,094 | +0.04(+0.40%) |