Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.01 | 11.96 | 11.01 | 11.47 | 16,687 | +0.53(+4.82%) |
May 30, 2012 | 11.12 | 11.34 | 10.90 | 10.94 | 16,878 | -0.27(-2.39%) |
May 29, 2012 | 11.03 | 11.28 | 11.03 | 11.21 | 7,416 | +0.22(+2.02%) |
May 25, 2012 | 10.97 | 11.05 | 10.97 | 10.99 | 3,478 | +0.00(+0.00%) |
May 24, 2012 | 10.87 | 11.03 | 10.83 | 10.99 | 5,354 | +0.19(+1.71%) |
May 23, 2012 | 10.73 | 11.05 | 10.61 | 10.80 | 9,132 | +0.13(+1.21%) |
May 22, 2012 | 10.52 | 10.92 | 10.52 | 10.67 | 24,131 | -0.10(-0.94%) |
May 21, 2012 | 10.98 | 11.19 | 10.64 | 10.77 | 20,178 | -0.11(-1.02%) |
May 18, 2012 | 10.72 | 11.09 | 10.72 | 10.88 | 17,152 | +0.15(+1.38%) |
May 17, 2012 | 11.13 | 11.15 | 10.74 | 10.74 | 7,805 | -0.41(-3.65%) |
May 16, 2012 | 11.23 | 11.26 | 11.06 | 11.14 | 9,792 | +0.04(+0.33%) |
May 15, 2012 | 11.30 | 11.46 | 11.06 | 11.11 | 10,465 | -0.27(-2.36%) |
May 14, 2012 | 11.24 | 11.98 | 11.08 | 11.37 | 10,869 | -0.01(-0.08%) |
May 11, 2012 | 11.33 | 11.49 | 11.27 | 11.38 | 7,074 | +0.05(+0.41%) |
May 10, 2012 | 10.99 | 11.44 | 10.99 | 11.34 | 6,783 | +0.19(+1.66%) |
May 09, 2012 | 11.11 | 11.17 | 10.91 | 11.15 | 9,772 | -0.16(-1.39%) |
May 08, 2012 | 11.12 | 11.33 | 11.12 | 11.31 | 11,571 | +0.10(+0.91%) |
May 07, 2012 | 10.87 | 11.35 | 10.87 | 11.21 | 7,378 | +0.38(+3.50%) |
May 04, 2012 | 11.02 | 11.02 | 10.74 | 10.83 | 18,486 | -0.23(-2.09%) |
May 03, 2012 | 11.11 | 11.41 | 11.06 | 11.06 | 11,637 | -0.11(-0.99%) |
May 02, 2012 | 11.11 | 11.21 | 11.08 | 11.17 | 9,411 | +0.01(+0.08%) |
May 01, 2012 | 11.77 | 11.80 | 11.12 | 11.16 | 16,229 | -0.27(-2.35%) |
Apr 30, 2012 | 11.85 | 11.85 | 11.43 | 11.43 | 7,096 | -0.41(-3.44%) |
Apr 27, 2012 | 11.86 | 11.86 | 11.58 | 11.84 | 8,377 | +0.19(+1.59%) |
Apr 26, 2012 | 11.25 | 11.70 | 11.25 | 11.65 | 4,825 | -0.02(-0.16%) |
Apr 25, 2012 | 11.78 | 11.86 | 11.53 | 11.67 | 13,032 | +0.15(+1.29%) |
Apr 24, 2012 | 11.58 | 11.65 | 11.39 | 11.52 | 9,180 | -0.06(-0.48%) |
Apr 23, 2012 | 11.37 | 11.80 | 11.37 | 11.58 | 15,018 | -0.18(-1.50%) |
Apr 20, 2012 | 11.99 | 11.99 | 11.59 | 11.75 | 11,931 | +0.14(+1.20%) |
Apr 19, 2012 | 11.68 | 11.68 | 11.45 | 11.61 | 15,642 | +0.12(+1.05%) |
Apr 18, 2012 | 11.85 | 11.85 | 11.49 | 11.49 | 7,212 | -0.37(-3.12%) |
Apr 17, 2012 | 11.86 | 12.02 | 11.74 | 11.86 | 7,857 | +0.12(+1.02%) |
Apr 16, 2012 | 11.31 | 11.83 | 11.31 | 11.74 | 8,872 | +0.39(+3.42%) |
Apr 13, 2012 | 11.31 | 11.48 | 11.12 | 11.36 | 19,191 | +0.01(+0.08%) |
Apr 12, 2012 | 11.57 | 11.62 | 11.28 | 11.35 | 28,162 | -0.21(-1.84%) |
Apr 11, 2012 | 11.30 | 11.60 | 11.24 | 11.56 | 17,026 | +0.38(+3.39%) |
Apr 10, 2012 | 11.40 | 11.79 | 11.11 | 11.18 | 20,799 | -0.23(-2.03%) |
Apr 09, 2012 | 11.80 | 11.80 | 11.40 | 11.41 | 16,122 | -0.56(-4.64%) |
Apr 05, 2012 | 11.92 | 12.13 | 11.61 | 11.97 | 14,278 | +0.31(+2.62%) |
Apr 04, 2012 | 11.94 | 11.94 | 11.49 | 11.66 | 16,579 | -0.41(-3.37%) |
Apr 03, 2012 | 12.19 | 12.19 | 12.00 | 12.07 | 8,610 | -0.22(-1.81%) |
Apr 02, 2012 | 12.07 | 12.30 | 11.97 | 12.29 | 7,244 | +0.17(+1.37%) |
Mar 30, 2012 | 12.32 | 12.32 | 12.04 | 12.12 | 9,799 | -0.08(-0.68%) |
Mar 29, 2012 | 12.24 | 12.40 | 12.12 | 12.21 | 7,545 | -0.12(-0.98%) |
Mar 28, 2012 | 12.50 | 12.51 | 12.28 | 12.33 | 9,131 | -0.22(-1.77%) |
Mar 27, 2012 | 12.53 | 12.72 | 12.24 | 12.55 | 12,144 | +0.01(+0.07%) |
Mar 26, 2012 | 12.85 | 12.85 | 12.13 | 12.54 | 34,353 | -0.32(-2.52%) |
Mar 23, 2012 | 12.08 | 12.86 | 12.08 | 12.86 | 24,734 | +0.35(+2.81%) |
Mar 22, 2012 | 12.51 | 12.61 | 12.46 | 12.51 | 8,163 | -0.19(-1.53%) |
Mar 21, 2012 | 12.66 | 12.77 | 12.56 | 12.71 | 11,780 | +0.06(+0.44%) |
Mar 20, 2012 | 12.73 | 12.82 | 12.50 | 12.65 | 12,768 | -0.21(-1.65%) |
Mar 19, 2012 | 12.23 | 12.86 | 12.23 | 12.86 | 18,367 | +0.05(+0.36%) |
Mar 16, 2012 | 12.70 | 12.86 | 11.86 | 12.82 | 33,503 | +0.14(+1.09%) |
Mar 15, 2012 | 12.69 | 12.80 | 12.35 | 12.68 | 8,342 | -0.01(-0.07%) |
Mar 14, 2012 | 12.89 | 13.03 | 12.65 | 12.69 | 8,218 | -0.27(-2.07%) |
Mar 13, 2012 | 12.78 | 12.97 | 12.74 | 12.96 | 22,160 | +0.29(+2.26%) |
Mar 12, 2012 | 12.58 | 12.90 | 12.58 | 12.67 | 3,812 | -0.06(-0.44%) |
Mar 09, 2012 | 12.29 | 12.73 | 12.26 | 12.73 | 15,419 | +0.37(+3.00%) |
Mar 08, 2012 | 11.99 | 12.36 | 11.98 | 12.36 | 11,999 | +0.46(+3.89%) |
Mar 07, 2012 | 11.76 | 11.97 | 11.76 | 11.89 | 16,335 | +0.00(+0.00%) |
Mar 06, 2012 | 11.81 | 11.98 | 11.62 | 11.89 | 6,604 | -0.07(-0.62%) |
Mar 05, 2012 | 11.61 | 12.00 | 11.60 | 11.97 | 5,483 | +0.40(+3.44%) |
Mar 02, 2012 | 12.39 | 12.50 | 11.49 | 11.57 | 9,479 | -1.07(-8.49%) |