Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.26 | 11.29 | 11.13 | 11.27 | 13,224 | +0.05(+0.45%) |
May 30, 2012 | 11.20 | 11.34 | 11.13 | 11.22 | 36,496 | -0.03(-0.27%) |
May 29, 2012 | 11.00 | 11.40 | 11.00 | 11.25 | 60,819 | +0.16(+1.45%) |
May 25, 2012 | 11.75 | 11.75 | 11.07 | 11.09 | 46,629 | -0.63(-5.38%) |
May 24, 2012 | 11.44 | 12.11 | 11.44 | 11.72 | 58,015 | +0.33(+2.90%) |
May 23, 2012 | 11.01 | 11.44 | 10.93 | 11.39 | 33,720 | +0.28(+2.52%) |
May 22, 2012 | 11.46 | 11.62 | 10.92 | 11.11 | 66,012 | -0.40(-3.48%) |
May 21, 2012 | 11.94 | 11.94 | 11.19 | 11.51 | 81,559 | -0.19(-1.62%) |
May 18, 2012 | 12.07 | 12.23 | 11.09 | 11.70 | 120,091 | -0.51(-4.18%) |
May 17, 2012 | 12.45 | 12.45 | 12.12 | 12.21 | 35,946 | -0.16(-1.29%) |
May 16, 2012 | 12.28 | 12.50 | 12.12 | 12.37 | 42,017 | +0.05(+0.41%) |
May 15, 2012 | 12.50 | 12.63 | 12.25 | 12.32 | 14,305 | -0.09(-0.73%) |
May 14, 2012 | 12.30 | 12.50 | 12.15 | 12.41 | 21,975 | +0.10(+0.81%) |
May 11, 2012 | 12.62 | 12.70 | 12.22 | 12.31 | 32,495 | -0.22(-1.76%) |
May 10, 2012 | 12.56 | 12.66 | 12.09 | 12.53 | 21,829 | +0.07(+0.56%) |
May 09, 2012 | 12.48 | 12.61 | 11.63 | 12.46 | 20,100 | -0.14(-1.11%) |
May 08, 2012 | 12.45 | 12.73 | 12.23 | 12.60 | 35,034 | +0.10(+0.80%) |
May 07, 2012 | 12.63 | 12.73 | 12.45 | 12.50 | 45,658 | -0.05(-0.40%) |
May 04, 2012 | 12.86 | 13.01 | 12.40 | 12.55 | 113,713 | +0.12(+0.97%) |
May 03, 2012 | 12.57 | 12.57 | 12.16 | 12.43 | 53,290 | -0.03(-0.24%) |
May 02, 2012 | 13.02 | 13.02 | 12.34 | 12.46 | 102,178 | -0.51(-3.93%) |
May 01, 2012 | 12.96 | 13.04 | 12.73 | 12.97 | 85,392 | +0.02(+0.15%) |
Apr 30, 2012 | 12.74 | 13.07 | 12.32 | 12.95 | 92,688 | +0.25(+1.97%) |
Apr 27, 2012 | 12.77 | 12.82 | 12.50 | 12.70 | 68,363 | +0.06(+0.47%) |
Apr 26, 2012 | 12.24 | 12.70 | 12.05 | 12.64 | 200,198 | +0.61(+5.07%) |
Apr 25, 2012 | 11.77 | 12.19 | 11.75 | 12.03 | 215,591 | +0.37(+3.17%) |
Apr 24, 2012 | 11.69 | 11.74 | 11.51 | 11.66 | 28,025 | +0.01(+0.09%) |
Apr 23, 2012 | 11.22 | 11.85 | 11.00 | 11.65 | 43,983 | +0.21(+1.84%) |
Apr 20, 2012 | 11.40 | 11.54 | 11.36 | 11.44 | 19,263 | +0.12(+1.06%) |
Apr 19, 2012 | 11.27 | 11.49 | 11.20 | 11.32 | 39,686 | -0.07(-0.61%) |
Apr 18, 2012 | 11.54 | 11.61 | 11.32 | 11.39 | 30,720 | -0.28(-2.40%) |
Apr 17, 2012 | 11.81 | 11.81 | 11.54 | 11.67 | 72,674 | +0.03(+0.26%) |
Apr 16, 2012 | 11.83 | 11.83 | 11.35 | 11.64 | 82,396 | -0.01(-0.09%) |
Apr 13, 2012 | 11.13 | 11.97 | 11.07 | 11.65 | 130,557 | +0.55(+4.95%) |
Apr 12, 2012 | 10.67 | 11.23 | 10.64 | 11.10 | 70,705 | +0.45(+4.23%) |
Apr 11, 2012 | 10.56 | 10.65 | 10.40 | 10.65 | 25,343 | +0.13(+1.24%) |
Apr 10, 2012 | 10.55 | 10.55 | 10.45 | 10.52 | 22,525 | +0.04(+0.38%) |
Apr 09, 2012 | 10.30 | 10.54 | 10.30 | 10.48 | 10,400 | -0.02(-0.19%) |
Apr 05, 2012 | 10.36 | 10.64 | 10.36 | 10.50 | 33,804 | +0.04(+0.38%) |
Apr 04, 2012 | 10.48 | 10.56 | 10.43 | 10.46 | 21,410 | -0.15(-1.41%) |
Apr 03, 2012 | 10.66 | 10.66 | 10.55 | 10.61 | 24,250 | -0.02(-0.19%) |
Apr 02, 2012 | 10.59 | 10.65 | 10.50 | 10.63 | 64,489 | +0.09(+0.85%) |
Mar 30, 2012 | 10.49 | 10.61 | 10.42 | 10.54 | 56,820 | +0.12(+1.15%) |
Mar 29, 2012 | 10.40 | 10.52 | 10.40 | 10.42 | 13,300 | -0.05(-0.48%) |
Mar 28, 2012 | 10.70 | 10.70 | 10.45 | 10.47 | 81,095 | -0.04(-0.38%) |
Mar 27, 2012 | 10.60 | 10.68 | 10.33 | 10.51 | 33,426 | -0.03(-0.28%) |
Mar 26, 2012 | 10.49 | 10.61 | 10.34 | 10.54 | 69,467 | +0.06(+0.57%) |
Mar 23, 2012 | 10.41 | 10.60 | 10.39 | 10.48 | 35,292 | +0.05(+0.48%) |
Mar 22, 2012 | 10.50 | 10.65 | 10.33 | 10.43 | 39,750 | -0.14(-1.32%) |
Mar 21, 2012 | 10.00 | 10.90 | 10.00 | 10.57 | 104,774 | +0.47(+4.65%) |
Mar 20, 2012 | 10.04 | 10.22 | 9.840 | 10.10 | 39,339 | +0.03(+0.30%) |
Mar 19, 2012 | 10.12 | 10.32 | 9.991 | 10.07 | 63,328 | -0.09(-0.89%) |
Mar 16, 2012 | 10.15 | 10.34 | 10.02 | 10.16 | 33,138 | -0.01(-0.06%) |
Mar 15, 2012 | 10.05 | 10.22 | 9.900 | 10.17 | 48,255 | +0.19(+1.86%) |
Mar 14, 2012 | 9.840 | 10.21 | 9.789 | 9.980 | 155,474 | +0.14(+1.42%) |
Mar 13, 2012 | 9.630 | 9.900 | 9.519 | 9.840 | 77,447 | +0.34(+3.58%) |
Mar 12, 2012 | 9.580 | 9.739 | 9.480 | 9.500 | 57,882 | -0.06(-0.63%) |
Mar 09, 2012 | 9.350 | 9.580 | 9.140 | 9.560 | 45,455 | +0.20(+2.14%) |
Mar 08, 2012 | 9.660 | 9.660 | 9.050 | 9.360 | 71,553 | +0.05(+0.54%) |
Mar 07, 2012 | 9.200 | 9.340 | 9.060 | 9.310 | 18,625 | +0.20(+2.20%) |
Mar 06, 2012 | 9.390 | 9.390 | 8.930 | 9.110 | 35,418 | -0.31(-3.29%) |
Mar 05, 2012 | 9.360 | 9.490 | 9.310 | 9.420 | 54,140 | +0.11(+1.18%) |
Mar 02, 2012 | 9.350 | 9.410 | 9.240 | 9.310 | 30,263 | +0.01(+0.11%) |