Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.34 | 10.46 | 10.11 | 10.40 | 185,977 | +0.07(+0.65%) |
May 30, 2012 | 10.27 | 10.41 | 10.25 | 10.34 | 116,849 | -0.02(-0.14%) |
May 29, 2012 | 10.18 | 10.35 | 10.13 | 10.35 | 88,029 | +0.23(+2.23%) |
May 25, 2012 | 9.990 | 10.18 | 9.960 | 10.13 | 114,085 | +0.16(+1.59%) |
May 24, 2012 | 10.02 | 10.08 | 9.855 | 9.968 | 127,362 | -0.04(-0.38%) |
May 23, 2012 | 9.960 | 10.07 | 9.764 | 10.01 | 155,958 | -0.01(-0.07%) |
May 22, 2012 | 10.40 | 10.40 | 9.922 | 10.01 | 177,347 | -0.37(-3.55%) |
May 21, 2012 | 10.37 | 10.50 | 10.23 | 10.38 | 137,000 | +0.05(+0.44%) |
May 18, 2012 | 10.34 | 10.43 | 10.16 | 10.34 | 197,306 | +0.05(+0.51%) |
May 17, 2012 | 10.52 | 10.52 | 10.26 | 10.28 | 139,549 | -0.26(-2.50%) |
May 16, 2012 | 10.50 | 10.63 | 10.40 | 10.55 | 109,995 | +0.09(+0.86%) |
May 15, 2012 | 10.72 | 10.72 | 10.32 | 10.46 | 272,339 | -0.33(-3.07%) |
May 14, 2012 | 10.81 | 10.94 | 10.70 | 10.79 | 158,568 | -0.22(-1.98%) |
May 11, 2012 | 11.06 | 11.16 | 10.87 | 11.01 | 119,862 | -0.06(-0.54%) |
May 10, 2012 | 11.06 | 11.13 | 10.87 | 11.07 | 107,480 | +0.03(+0.27%) |
May 09, 2012 | 10.95 | 11.11 | 10.89 | 11.04 | 128,019 | -0.04(-0.34%) |
May 08, 2012 | 10.85 | 11.10 | 10.82 | 11.07 | 156,171 | +0.17(+1.52%) |
May 07, 2012 | 11.21 | 11.23 | 10.87 | 10.91 | 159,273 | -0.38(-3.33%) |
May 04, 2012 | 11.26 | 11.34 | 11.03 | 11.28 | 220,608 | -0.04(-0.33%) |
May 03, 2012 | 11.40 | 11.57 | 11.24 | 11.32 | 811,156 | -0.09(-0.79%) |
May 02, 2012 | 10.86 | 11.46 | 10.77 | 11.41 | 150,468 | +0.50(+4.55%) |
May 01, 2012 | 11.07 | 11.44 | 10.91 | 10.92 | 275,645 | -0.16(-1.43%) |
Apr 30, 2012 | 11.30 | 11.30 | 11.04 | 11.07 | 241,467 | -0.23(-2.00%) |
Apr 27, 2012 | 11.28 | 11.42 | 10.98 | 11.30 | 225,605 | +0.09(+0.81%) |
Apr 26, 2012 | 11.59 | 11.59 | 10.98 | 11.21 | 496,255 | -0.63(-5.34%) |
Apr 25, 2012 | 11.96 | 12.02 | 11.73 | 11.84 | 111,922 | +0.00(+0.00%) |
Apr 24, 2012 | 11.56 | 11.97 | 11.49 | 11.84 | 229,081 | +0.28(+2.41%) |
Apr 23, 2012 | 11.77 | 11.81 | 11.43 | 11.56 | 181,825 | -0.27(-2.29%) |
Apr 20, 2012 | 11.74 | 11.88 | 11.66 | 11.83 | 187,745 | +0.21(+1.81%) |
Apr 19, 2012 | 11.79 | 11.87 | 11.52 | 11.62 | 175,543 | -0.14(-1.15%) |
Apr 18, 2012 | 11.96 | 12.04 | 11.66 | 11.76 | 161,412 | -0.29(-2.43%) |
Apr 17, 2012 | 11.94 | 12.25 | 11.92 | 12.05 | 321,376 | +0.21(+1.78%) |
Apr 16, 2012 | 11.50 | 12.00 | 11.25 | 11.84 | 277,436 | +0.41(+3.55%) |
Apr 13, 2012 | 11.11 | 11.48 | 11.06 | 11.43 | 164,714 | +0.27(+2.43%) |
Apr 12, 2012 | 10.90 | 11.27 | 10.90 | 11.16 | 128,005 | +0.25(+2.27%) |
Apr 11, 2012 | 10.89 | 10.97 | 10.75 | 10.92 | 91,624 | +0.13(+1.18%) |
Apr 10, 2012 | 10.85 | 10.95 | 10.75 | 10.79 | 238,402 | -0.08(-0.69%) |
Apr 09, 2012 | 10.82 | 10.97 | 10.71 | 10.86 | 224,491 | +0.02(+0.14%) |
Apr 05, 2012 | 10.77 | 10.96 | 10.73 | 10.85 | 178,930 | +0.02(+0.21%) |
Apr 04, 2012 | 10.81 | 10.86 | 10.58 | 10.83 | 157,031 | -0.11(-1.03%) |
Apr 03, 2012 | 11.07 | 11.21 | 10.89 | 10.94 | 241,291 | -0.13(-1.16%) |
Apr 02, 2012 | 10.65 | 11.12 | 10.62 | 11.07 | 246,128 | +0.38(+3.52%) |
Mar 30, 2012 | 10.44 | 10.73 | 10.32 | 10.69 | 271,874 | +0.32(+3.05%) |
Mar 29, 2012 | 10.32 | 10.41 | 10.32 | 10.37 | 165,297 | -0.01(-0.07%) |
Mar 28, 2012 | 10.07 | 10.43 | 10.07 | 10.38 | 478,784 | +0.34(+3.37%) |
Mar 27, 2012 | 10.37 | 10.41 | 10.04 | 10.04 | 773,746 | -0.35(-3.33%) |
Mar 26, 2012 | 10.48 | 10.49 | 10.22 | 10.39 | 164,357 | +0.03(+0.29%) |
Mar 23, 2012 | 10.28 | 10.49 | 10.28 | 10.36 | 838,851 | +0.10(+0.95%) |
Mar 22, 2012 | 10.13 | 10.34 | 10.13 | 10.26 | 58,340 | +0.05(+0.44%) |
Mar 21, 2012 | 10.28 | 10.30 | 10.16 | 10.22 | 114,307 | -0.01(-0.07%) |
Mar 20, 2012 | 10.37 | 10.43 | 10.22 | 10.22 | 88,845 | -0.21(-2.02%) |
Mar 19, 2012 | 10.28 | 10.45 | 10.23 | 10.43 | 87,693 | +0.15(+1.46%) |
Mar 16, 2012 | 10.45 | 10.46 | 10.19 | 10.28 | 148,981 | -0.20(-1.87%) |
Mar 15, 2012 | 10.30 | 10.51 | 10.25 | 10.48 | 108,770 | +0.21(+2.05%) |
Mar 14, 2012 | 10.35 | 10.43 | 10.19 | 10.27 | 69,566 | -0.11(-1.02%) |
Mar 13, 2012 | 10.02 | 10.40 | 9.872 | 10.37 | 118,561 | +0.44(+4.39%) |
Mar 12, 2012 | 9.960 | 9.990 | 9.862 | 9.937 | 32,758 | -0.05(-0.45%) |
Mar 09, 2012 | 9.757 | 10.07 | 9.742 | 9.983 | 93,466 | +0.21(+2.16%) |
Mar 08, 2012 | 9.682 | 9.787 | 9.441 | 9.772 | 84,178 | +0.15(+1.56%) |
Mar 07, 2012 | 9.486 | 9.652 | 9.403 | 9.622 | 71,365 | +0.20(+2.08%) |
Mar 06, 2012 | 9.659 | 9.667 | 9.328 | 9.426 | 127,027 | -0.29(-3.02%) |
Mar 05, 2012 | 9.584 | 9.840 | 9.531 | 9.719 | 147,401 | +0.09(+0.94%) |
Mar 02, 2012 | 10.01 | 10.07 | 9.606 | 9.629 | 117,495 | -0.36(-3.61%) |