Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.58 | 10.76 | 10.46 | 10.71 | 101,776 | +0.12(+1.16%) |
May 30, 2012 | 10.78 | 10.82 | 10.58 | 10.59 | 44,681 | -0.35(-3.21%) |
May 29, 2012 | 11.01 | 11.12 | 10.74 | 10.94 | 45,840 | +0.04(+0.32%) |
May 25, 2012 | 10.68 | 10.97 | 10.61 | 10.90 | 70,564 | +0.25(+2.31%) |
May 24, 2012 | 10.75 | 10.78 | 10.42 | 10.66 | 63,858 | -0.11(-0.98%) |
May 23, 2012 | 10.57 | 10.79 | 10.51 | 10.76 | 60,691 | +0.14(+1.32%) |
May 22, 2012 | 10.66 | 10.66 | 10.43 | 10.62 | 116,172 | -0.02(-0.17%) |
May 21, 2012 | 10.53 | 10.68 | 10.43 | 10.64 | 77,854 | +0.13(+1.25%) |
May 18, 2012 | 10.66 | 10.71 | 10.46 | 10.51 | 81,669 | -0.16(-1.48%) |
May 17, 2012 | 10.65 | 10.89 | 10.62 | 10.67 | 76,302 | +0.05(+0.50%) |
May 16, 2012 | 10.82 | 10.89 | 10.60 | 10.61 | 45,648 | -0.17(-1.55%) |
May 15, 2012 | 10.53 | 10.87 | 10.48 | 10.78 | 84,595 | +0.21(+1.99%) |
May 14, 2012 | 10.38 | 10.61 | 10.38 | 10.57 | 119,955 | +0.07(+0.67%) |
May 11, 2012 | 10.45 | 10.59 | 10.40 | 10.50 | 84,852 | -0.06(-0.58%) |
May 10, 2012 | 10.58 | 10.67 | 10.51 | 10.56 | 46,882 | +0.04(+0.33%) |
May 09, 2012 | 10.60 | 10.65 | 10.47 | 10.53 | 113,595 | -0.21(-1.96%) |
May 08, 2012 | 10.55 | 10.87 | 10.54 | 10.74 | 100,200 | +0.13(+1.24%) |
May 07, 2012 | 10.37 | 10.62 | 10.36 | 10.60 | 191,777 | +0.23(+2.20%) |
May 04, 2012 | 10.38 | 10.48 | 10.27 | 10.38 | 165,606 | -0.08(-0.76%) |
May 03, 2012 | 10.44 | 10.50 | 10.31 | 10.46 | 150,847 | -0.03(-0.25%) |
May 02, 2012 | 10.43 | 10.53 | 10.32 | 10.48 | 89,523 | -0.04(-0.42%) |
May 01, 2012 | 10.52 | 10.66 | 10.38 | 10.53 | 123,553 | -0.02(-0.17%) |
Apr 30, 2012 | 10.68 | 10.73 | 10.52 | 10.54 | 52,452 | -0.18(-1.72%) |
Apr 27, 2012 | 10.68 | 10.77 | 10.46 | 10.73 | 76,245 | +0.04(+0.41%) |
Apr 26, 2012 | 10.50 | 10.74 | 10.50 | 10.68 | 63,849 | +0.16(+1.50%) |
Apr 25, 2012 | 10.68 | 10.70 | 10.47 | 10.53 | 68,126 | -0.01(-0.08%) |
Apr 24, 2012 | 10.40 | 10.57 | 10.34 | 10.53 | 67,206 | +0.16(+1.52%) |
Apr 23, 2012 | 10.37 | 10.47 | 10.24 | 10.38 | 88,289 | -0.16(-1.50%) |
Apr 20, 2012 | 10.66 | 10.67 | 10.52 | 10.53 | 86,920 | -0.01(-0.08%) |
Apr 19, 2012 | 10.64 | 10.72 | 10.51 | 10.54 | 204,542 | -0.07(-0.66%) |
Apr 18, 2012 | 10.64 | 10.66 | 10.54 | 10.61 | 169,636 | -0.07(-0.66%) |
Apr 17, 2012 | 10.53 | 10.69 | 10.43 | 10.68 | 200,348 | +0.26(+2.53%) |
Apr 16, 2012 | 10.54 | 10.59 | 10.31 | 10.42 | 79,053 | -0.11(-1.08%) |
Apr 13, 2012 | 10.83 | 10.89 | 10.53 | 10.53 | 78,993 | -0.38(-3.46%) |
Apr 12, 2012 | 10.85 | 11.05 | 10.82 | 10.91 | 67,387 | +0.05(+0.49%) |
Apr 11, 2012 | 10.85 | 10.89 | 10.73 | 10.86 | 126,380 | +0.14(+1.31%) |
Apr 10, 2012 | 10.71 | 10.77 | 10.59 | 10.72 | 125,416 | +0.01(+0.08%) |
Apr 09, 2012 | 10.94 | 11.11 | 10.68 | 10.71 | 88,566 | -0.45(-4.02%) |
Apr 05, 2012 | 11.22 | 11.34 | 11.12 | 11.16 | 130,136 | -0.11(-0.94%) |
Apr 04, 2012 | 11.42 | 11.47 | 11.21 | 11.26 | 89,316 | -0.28(-2.43%) |
Apr 03, 2012 | 11.91 | 11.91 | 11.47 | 11.54 | 56,900 | -0.36(-3.03%) |
Apr 02, 2012 | 11.54 | 11.98 | 11.54 | 11.91 | 118,376 | +0.32(+2.73%) |
Mar 30, 2012 | 11.82 | 11.82 | 11.48 | 11.59 | 114,787 | -0.14(-1.20%) |
Mar 29, 2012 | 11.75 | 11.91 | 11.62 | 11.73 | 74,610 | -0.10(-0.82%) |
Mar 28, 2012 | 11.77 | 11.84 | 11.71 | 11.83 | 95,888 | +0.04(+0.30%) |
Mar 27, 2012 | 11.91 | 11.99 | 11.78 | 11.79 | 53,713 | -0.21(-1.76%) |
Mar 26, 2012 | 11.86 | 12.17 | 11.77 | 12.00 | 80,533 | +0.26(+2.25%) |
Mar 23, 2012 | 11.79 | 11.81 | 11.61 | 11.74 | 71,317 | -0.08(-0.67%) |
Mar 22, 2012 | 11.67 | 11.82 | 11.67 | 11.82 | 65,603 | +0.04(+0.30%) |
Mar 21, 2012 | 11.76 | 11.91 | 11.73 | 11.78 | 54,244 | +0.02(+0.15%) |
Mar 20, 2012 | 11.89 | 11.98 | 11.76 | 11.76 | 61,388 | -0.24(-1.98%) |
Mar 19, 2012 | 11.75 | 12.12 | 11.74 | 12.00 | 75,467 | +0.23(+1.94%) |
Mar 16, 2012 | 11.69 | 11.87 | 11.69 | 11.77 | 170,299 | +0.10(+0.83%) |
Mar 15, 2012 | 11.52 | 11.69 | 11.36 | 11.68 | 135,309 | +0.17(+1.45%) |
Mar 14, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 45,206 | -0.17(-1.43%) |
Mar 13, 2012 | 11.61 | 11.74 | 11.52 | 11.68 | 120,936 | +0.10(+0.83%) |
Mar 12, 2012 | 11.71 | 11.82 | 11.55 | 11.58 | 72,975 | -0.12(-1.04%) |
Mar 09, 2012 | 11.29 | 11.95 | 11.29 | 11.70 | 86,236 | +0.38(+3.39%) |
Mar 08, 2012 | 11.12 | 11.34 | 11.06 | 11.32 | 52,847 | +0.26(+2.37%) |
Mar 07, 2012 | 11.15 | 11.27 | 11.04 | 11.06 | 92,099 | -0.03(-0.24%) |
Mar 06, 2012 | 11.00 | 11.26 | 11.00 | 11.08 | 107,354 | -0.03(-0.31%) |
Mar 05, 2012 | 11.03 | 11.22 | 10.97 | 11.12 | 108,452 | +0.06(+0.55%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.00 | 11.06 | 131,216 | -0.27(-2.39%) |