Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.08 | 10.16 | 9.927 | 10.08 | 65,453 | -0.03(-0.26%) |
May 30, 2012 | 10.17 | 10.24 | 10.06 | 10.10 | 44,104 | -0.13(-1.30%) |
May 29, 2012 | 10.17 | 10.35 | 9.980 | 10.24 | 51,682 | +0.12(+1.14%) |
May 25, 2012 | 10.20 | 10.27 | 10.04 | 10.12 | 47,716 | -0.12(-1.13%) |
May 24, 2012 | 9.971 | 10.25 | 9.900 | 10.24 | 60,880 | +0.24(+2.39%) |
May 23, 2012 | 9.882 | 10.02 | 9.758 | 9.998 | 40,125 | -0.01(-0.09%) |
May 22, 2012 | 10.38 | 10.41 | 9.909 | 10.01 | 72,846 | -0.35(-3.42%) |
May 21, 2012 | 10.32 | 10.47 | 10.18 | 10.36 | 55,242 | +0.07(+0.69%) |
May 18, 2012 | 10.11 | 10.34 | 10.06 | 10.29 | 102,366 | +0.12(+1.22%) |
May 17, 2012 | 10.42 | 10.44 | 10.03 | 10.17 | 101,014 | -0.27(-2.63%) |
May 16, 2012 | 10.69 | 10.86 | 10.43 | 10.44 | 79,236 | -0.30(-2.80%) |
May 15, 2012 | 10.83 | 10.91 | 10.69 | 10.74 | 35,389 | -0.06(-0.57%) |
May 14, 2012 | 10.88 | 11.03 | 10.80 | 10.80 | 34,475 | -0.19(-1.69%) |
May 11, 2012 | 10.96 | 11.16 | 10.83 | 10.99 | 53,792 | -0.11(-0.96%) |
May 10, 2012 | 10.97 | 11.23 | 10.95 | 11.10 | 34,558 | +0.22(+2.04%) |
May 09, 2012 | 10.69 | 11.06 | 10.64 | 10.88 | 64,211 | +0.04(+0.33%) |
May 08, 2012 | 10.56 | 10.95 | 10.56 | 10.84 | 47,439 | +0.19(+1.75%) |
May 07, 2012 | 10.49 | 10.75 | 10.49 | 10.65 | 124,865 | +0.10(+0.92%) |
May 04, 2012 | 10.71 | 10.73 | 10.43 | 10.56 | 67,229 | -0.20(-1.89%) |
May 03, 2012 | 10.77 | 10.85 | 10.63 | 10.76 | 53,897 | -0.05(-0.49%) |
May 02, 2012 | 10.65 | 10.85 | 10.59 | 10.81 | 54,326 | +0.11(+0.99%) |
May 01, 2012 | 10.95 | 11.34 | 10.68 | 10.71 | 109,784 | -0.28(-2.58%) |
Apr 30, 2012 | 11.26 | 11.26 | 10.88 | 10.99 | 104,242 | -0.29(-2.59%) |
Apr 27, 2012 | 11.08 | 11.34 | 10.90 | 11.28 | 76,009 | +0.19(+1.76%) |
Apr 26, 2012 | 11.19 | 11.20 | 11.02 | 11.09 | 28,910 | -0.16(-1.38%) |
Apr 25, 2012 | 10.79 | 11.41 | 10.79 | 11.24 | 171,563 | -0.26(-2.27%) |
Apr 24, 2012 | 11.27 | 11.52 | 11.27 | 11.50 | 72,538 | +0.21(+1.88%) |
Apr 23, 2012 | 11.27 | 11.40 | 11.27 | 11.29 | 71,754 | -0.19(-1.62%) |
Apr 20, 2012 | 11.50 | 11.57 | 11.29 | 11.48 | 74,428 | +0.20(+1.73%) |
Apr 19, 2012 | 11.46 | 11.57 | 11.23 | 11.28 | 39,294 | -0.19(-1.62%) |
Apr 18, 2012 | 11.47 | 11.57 | 11.37 | 11.47 | 54,514 | -0.04(-0.31%) |
Apr 17, 2012 | 11.62 | 11.65 | 11.48 | 11.50 | 116,308 | -0.02(-0.15%) |
Apr 16, 2012 | 11.39 | 11.53 | 11.23 | 11.52 | 40,069 | +0.18(+1.56%) |
Apr 13, 2012 | 11.58 | 11.58 | 11.34 | 11.34 | 47,926 | -0.32(-2.74%) |
Apr 12, 2012 | 11.59 | 11.71 | 11.54 | 11.66 | 40,339 | +0.05(+0.46%) |
Apr 11, 2012 | 11.39 | 11.62 | 11.39 | 11.61 | 61,230 | +0.35(+3.15%) |
Apr 10, 2012 | 11.36 | 11.51 | 11.12 | 11.26 | 105,810 | -0.08(-0.70%) |
Apr 09, 2012 | 11.34 | 11.53 | 11.32 | 11.34 | 70,555 | -0.19(-1.62%) |
Apr 05, 2012 | 11.40 | 11.58 | 11.37 | 11.52 | 31,510 | +0.03(+0.23%) |
Apr 04, 2012 | 11.58 | 11.60 | 11.38 | 11.50 | 51,863 | -0.20(-1.74%) |
Apr 03, 2012 | 11.87 | 11.87 | 11.60 | 11.70 | 63,447 | -0.18(-1.49%) |
Apr 02, 2012 | 11.57 | 11.89 | 11.57 | 11.88 | 110,340 | +0.23(+1.98%) |
Mar 30, 2012 | 11.88 | 11.89 | 11.64 | 11.65 | 33,118 | -0.14(-1.20%) |
Mar 29, 2012 | 11.67 | 11.81 | 11.67 | 11.79 | 245,762 | -0.01(-0.08%) |
Mar 28, 2012 | 11.72 | 11.83 | 11.61 | 11.80 | 146,878 | +0.06(+0.53%) |
Mar 27, 2012 | 11.83 | 11.96 | 11.70 | 11.73 | 37,352 | -0.07(-0.60%) |
Mar 26, 2012 | 11.91 | 11.92 | 11.77 | 11.81 | 76,664 | +0.04(+0.38%) |
Mar 23, 2012 | 11.65 | 11.83 | 11.59 | 11.76 | 60,862 | +0.17(+1.45%) |
Mar 22, 2012 | 11.59 | 11.70 | 11.53 | 11.59 | 60,979 | -0.11(-0.91%) |
Mar 21, 2012 | 11.73 | 11.78 | 11.62 | 11.70 | 36,845 | +0.04(+0.38%) |
Mar 20, 2012 | 11.54 | 11.83 | 11.42 | 11.65 | 63,781 | +0.02(+0.15%) |
Mar 19, 2012 | 11.38 | 11.89 | 11.24 | 11.64 | 79,235 | +0.26(+2.26%) |
Mar 16, 2012 | 11.29 | 11.38 | 11.19 | 11.38 | 114,492 | +0.13(+1.18%) |
Mar 15, 2012 | 11.03 | 11.27 | 10.90 | 11.25 | 76,388 | +0.26(+2.34%) |
Mar 14, 2012 | 10.88 | 11.03 | 10.79 | 10.99 | 48,816 | +0.09(+0.81%) |
Mar 13, 2012 | 10.62 | 10.90 | 10.54 | 10.90 | 93,725 | +0.40(+3.80%) |
Mar 12, 2012 | 10.61 | 10.66 | 10.42 | 10.50 | 37,257 | -0.11(-1.00%) |
Mar 09, 2012 | 10.41 | 10.77 | 10.41 | 10.61 | 48,760 | +0.17(+1.61%) |
Mar 08, 2012 | 10.44 | 10.60 | 10.19 | 10.44 | 51,380 | +0.03(+0.26%) |
Mar 07, 2012 | 10.28 | 10.46 | 10.21 | 10.41 | 39,293 | +0.20(+2.00%) |
Mar 06, 2012 | 10.21 | 10.41 | 10.21 | 10.21 | 36,766 | -0.10(-0.95%) |
Mar 05, 2012 | 9.891 | 10.41 | 9.891 | 10.31 | 61,744 | +0.38(+3.84%) |
Mar 02, 2012 | 10.21 | 10.34 | 9.838 | 9.927 | 92,254 | -0.28(-2.78%) |