Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.854 | 10.03 | 9.716 | 9.945 | 399,339 | +0.08(+0.84%) |
May 30, 2012 | 9.945 | 10.01 | 9.792 | 9.861 | 250,303 | -0.23(-2.27%) |
May 29, 2012 | 10.01 | 10.10 | 9.917 | 10.09 | 283,927 | +0.12(+1.18%) |
May 25, 2012 | 10.04 | 10.05 | 9.889 | 9.972 | 239,573 | -0.07(-0.69%) |
May 24, 2012 | 9.931 | 10.04 | 9.744 | 10.04 | 306,406 | +0.12(+1.26%) |
May 23, 2012 | 9.716 | 9.924 | 9.640 | 9.917 | 279,889 | +0.13(+1.35%) |
May 22, 2012 | 9.848 | 10.03 | 9.695 | 9.785 | 420,616 | -0.08(-0.84%) |
May 21, 2012 | 9.785 | 9.979 | 9.737 | 9.868 | 359,729 | +0.12(+1.21%) |
May 18, 2012 | 9.834 | 9.938 | 9.709 | 9.750 | 313,213 | -0.11(-1.12%) |
May 17, 2012 | 9.868 | 9.958 | 9.757 | 9.861 | 501,776 | -0.01(-0.14%) |
May 16, 2012 | 10.02 | 10.12 | 9.861 | 9.875 | 208,183 | -0.11(-1.11%) |
May 15, 2012 | 9.986 | 10.10 | 9.924 | 9.986 | 229,256 | +0.01(+0.07%) |
May 14, 2012 | 10.04 | 10.08 | 9.951 | 9.979 | 330,314 | -0.17(-1.64%) |
May 11, 2012 | 10.16 | 10.31 | 10.07 | 10.15 | 362,028 | -0.15(-1.48%) |
May 10, 2012 | 10.15 | 10.30 | 10.15 | 10.30 | 235,440 | +0.21(+2.13%) |
May 09, 2012 | 10.13 | 10.18 | 9.965 | 10.08 | 398,259 | -0.21(-2.02%) |
May 08, 2012 | 10.12 | 10.32 | 10.10 | 10.29 | 336,656 | +0.10(+1.02%) |
May 07, 2012 | 10.03 | 10.30 | 10.01 | 10.19 | 368,732 | +0.15(+1.45%) |
May 04, 2012 | 10.15 | 10.19 | 9.979 | 10.04 | 632,674 | -0.19(-1.83%) |
May 03, 2012 | 10.33 | 10.40 | 10.16 | 10.23 | 409,789 | -0.13(-1.27%) |
May 02, 2012 | 10.26 | 10.40 | 10.17 | 10.36 | 315,249 | +0.00(+0.00%) |
May 01, 2012 | 10.31 | 10.61 | 10.26 | 10.36 | 740,633 | +0.03(+0.34%) |
Apr 30, 2012 | 10.59 | 10.61 | 10.30 | 10.33 | 486,118 | -0.30(-2.87%) |
Apr 27, 2012 | 10.57 | 10.64 | 10.44 | 10.63 | 357,183 | +0.06(+0.59%) |
Apr 26, 2012 | 10.54 | 10.64 | 10.51 | 10.57 | 283,035 | -0.02(-0.20%) |
Apr 25, 2012 | 10.62 | 10.77 | 10.53 | 10.59 | 613,199 | +0.08(+0.79%) |
Apr 24, 2012 | 10.27 | 10.57 | 10.27 | 10.51 | 474,672 | +0.29(+2.85%) |
Apr 23, 2012 | 10.21 | 10.42 | 10.10 | 10.21 | 539,489 | -0.13(-1.27%) |
Apr 20, 2012 | 10.54 | 10.55 | 10.27 | 10.35 | 698,611 | +0.33(+3.25%) |
Apr 19, 2012 | 10.12 | 10.26 | 9.979 | 10.02 | 717,719 | -0.02(-0.21%) |
Apr 18, 2012 | 10.12 | 10.17 | 10.04 | 10.04 | 401,020 | -0.15(-1.50%) |
Apr 17, 2012 | 10.04 | 10.24 | 10.01 | 10.19 | 342,491 | +0.27(+2.72%) |
Apr 16, 2012 | 9.737 | 10.08 | 9.737 | 9.924 | 516,436 | +0.22(+2.29%) |
Apr 13, 2012 | 9.972 | 9.993 | 9.653 | 9.702 | 427,943 | -0.34(-3.38%) |
Apr 12, 2012 | 9.965 | 10.06 | 9.903 | 10.04 | 279,967 | +0.08(+0.83%) |
Apr 11, 2012 | 9.799 | 9.958 | 9.744 | 9.958 | 389,590 | +0.28(+2.94%) |
Apr 10, 2012 | 9.917 | 9.917 | 9.653 | 9.674 | 474,818 | -0.23(-2.31%) |
Apr 09, 2012 | 9.951 | 9.993 | 9.854 | 9.903 | 330,083 | -0.20(-1.99%) |
Apr 05, 2012 | 10.17 | 10.22 | 10.07 | 10.10 | 208,263 | -0.10(-0.95%) |
Apr 04, 2012 | 10.23 | 10.32 | 10.06 | 10.20 | 480,914 | -0.18(-1.72%) |
Apr 03, 2012 | 10.38 | 10.46 | 10.23 | 10.38 | 413,080 | -0.05(-0.53%) |
Apr 02, 2012 | 10.21 | 10.43 | 10.08 | 10.43 | 372,091 | +0.17(+1.67%) |
Mar 30, 2012 | 10.48 | 10.48 | 10.24 | 10.26 | 368,632 | -0.12(-1.19%) |
Mar 29, 2012 | 10.37 | 10.44 | 10.10 | 10.39 | 354,499 | -0.03(-0.33%) |
Mar 28, 2012 | 10.32 | 10.54 | 10.31 | 10.42 | 421,560 | +0.08(+0.80%) |
Mar 27, 2012 | 10.41 | 10.48 | 10.32 | 10.34 | 423,409 | -0.08(-0.79%) |
Mar 26, 2012 | 10.29 | 10.46 | 10.18 | 10.42 | 401,247 | +0.23(+2.29%) |
Mar 23, 2012 | 10.11 | 10.19 | 9.981 | 10.19 | 481,525 | +0.03(+0.34%) |
Mar 22, 2012 | 10.19 | 10.19 | 10.02 | 10.15 | 446,461 | -0.16(-1.60%) |
Mar 21, 2012 | 10.46 | 10.49 | 10.26 | 10.32 | 365,160 | -0.08(-0.79%) |
Mar 20, 2012 | 10.40 | 10.54 | 10.35 | 10.40 | 434,253 | -0.12(-1.18%) |
Mar 19, 2012 | 10.64 | 10.76 | 10.45 | 10.52 | 782,845 | -0.12(-1.16%) |
Mar 16, 2012 | 10.51 | 10.81 | 10.38 | 10.65 | 2,657,620 | +0.12(+1.17%) |
Mar 15, 2012 | 10.25 | 10.54 | 10.10 | 10.52 | 583,399 | +0.30(+2.96%) |
Mar 14, 2012 | 10.21 | 10.35 | 10.08 | 10.22 | 438,509 | -0.01(-0.07%) |
Mar 13, 2012 | 9.885 | 10.24 | 9.864 | 10.23 | 650,411 | +0.45(+4.64%) |
Mar 12, 2012 | 9.727 | 9.823 | 9.672 | 9.775 | 677,086 | +0.02(+0.21%) |
Mar 09, 2012 | 9.610 | 9.809 | 9.528 | 9.754 | 891,887 | +0.16(+1.65%) |
Mar 08, 2012 | 9.473 | 9.617 | 9.377 | 9.596 | 570,712 | +0.21(+2.27%) |
Mar 07, 2012 | 9.377 | 9.480 | 9.315 | 9.383 | 510,418 | +0.09(+0.96%) |
Mar 06, 2012 | 9.411 | 9.425 | 9.184 | 9.294 | 641,556 | -0.25(-2.66%) |
Mar 05, 2012 | 9.390 | 9.569 | 9.322 | 9.548 | 433,801 | +0.10(+1.09%) |
Mar 02, 2012 | 9.466 | 9.555 | 9.287 | 9.445 | 807,327 | +0.00(+0.00%) |