Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 9.713 | 9.713 | 9.713 | 9.713 | 0 | -0.05(-0.48%) |
May 29, 2012 | 9.763 | 9.998 | 9.701 | 9.760 | 6,626 | -0.01(-0.07%) |
May 25, 2012 | 9.769 | 9.881 | 9.724 | 9.766 | 6,245 | +0.01(+0.15%) |
May 24, 2012 | 9.825 | 9.836 | 9.528 | 9.752 | 5,436 | +0.05(+0.52%) |
May 23, 2012 | 9.808 | 9.808 | 9.701 | 9.701 | 356 | -0.21(-2.09%) |
May 22, 2012 | 9.909 | 9.909 | 9.909 | 9.909 | 178 | -0.02(-0.17%) |
May 21, 2012 | 9.987 | 9.987 | 9.841 | 9.926 | 3,718 | -0.16(-1.61%) |
May 18, 2012 | 10.12 | 10.12 | 9.835 | 10.09 | 7,253 | -0.08(-0.77%) |
May 17, 2012 | 10.31 | 10.35 | 10.14 | 10.17 | 9,376 | -0.15(-1.42%) |
May 16, 2012 | 10.45 | 10.47 | 10.31 | 10.31 | 9,761 | -0.08(-0.81%) |
May 15, 2012 | 10.49 | 10.49 | 10.35 | 10.40 | 15,523 | -0.06(-0.59%) |
May 14, 2012 | 10.50 | 10.50 | 10.35 | 10.46 | 4,851 | -0.01(-0.05%) |
May 11, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 356 | -0.07(-0.69%) |
May 10, 2012 | 10.54 | 10.54 | 10.54 | 10.54 | 178 | +0.04(+0.37%) |
May 09, 2012 | 10.51 | 10.65 | 10.45 | 10.50 | 2,319 | -0.07(-0.69%) |
May 08, 2012 | 10.59 | 10.65 | 10.51 | 10.57 | 9,046 | +0.03(+0.32%) |
May 07, 2012 | 10.54 | 10.64 | 10.24 | 10.54 | 30,220 | -0.08(-0.79%) |
May 04, 2012 | 10.76 | 10.76 | 10.61 | 10.62 | 17,851 | -0.17(-1.61%) |
May 03, 2012 | 10.65 | 10.82 | 10.65 | 10.79 | 14,149 | +0.03(+0.31%) |
May 02, 2012 | 10.86 | 10.86 | 10.55 | 10.76 | 20,876 | -0.11(-0.98%) |
May 01, 2012 | 10.83 | 10.93 | 10.73 | 10.87 | 5,352 | +0.05(+0.47%) |
Apr 30, 2012 | 10.86 | 10.94 | 10.62 | 10.82 | 4,999 | +0.01(+0.10%) |
Apr 27, 2012 | 10.55 | 10.81 | 10.55 | 10.81 | 3,497 | +0.16(+1.53%) |
Apr 26, 2012 | 11.15 | 11.15 | 10.61 | 10.64 | 10,527 | -0.46(-4.14%) |
Apr 25, 2012 | 10.83 | 11.10 | 10.82 | 11.10 | 24,837 | +0.44(+4.15%) |
Apr 24, 2012 | 10.77 | 10.83 | 10.64 | 10.66 | 6,796 | +0.00(+0.00%) |
Apr 23, 2012 | 10.67 | 10.77 | 10.47 | 10.66 | 26,439 | -0.10(-0.94%) |
Apr 20, 2012 | 10.59 | 10.76 | 10.59 | 10.76 | 11,774 | +0.06(+0.58%) |
Apr 19, 2012 | 10.65 | 10.70 | 10.49 | 10.70 | 27,322 | +0.13(+1.22%) |
Apr 18, 2012 | 10.69 | 10.75 | 10.55 | 10.57 | 23,836 | -0.10(-0.95%) |
Apr 17, 2012 | 10.42 | 10.75 | 10.38 | 10.67 | 33,096 | +0.25(+2.37%) |
Apr 16, 2012 | 10.52 | 10.52 | 10.24 | 10.42 | 25,913 | -0.03(-0.27%) |
Apr 13, 2012 | 10.35 | 10.54 | 10.20 | 10.45 | 47,319 | +0.12(+1.14%) |
Apr 12, 2012 | 10.23 | 10.36 | 10.16 | 10.33 | 26,942 | +0.13(+1.32%) |
Apr 11, 2012 | 10.02 | 10.26 | 10.02 | 10.20 | 43,822 | +0.25(+2.48%) |
Apr 10, 2012 | 10.20 | 10.32 | 9.926 | 9.954 | 35,632 | -0.26(-2.52%) |
Apr 09, 2012 | 10.49 | 10.54 | 10.21 | 10.21 | 41,775 | -0.33(-3.09%) |
Apr 05, 2012 | 10.63 | 10.70 | 10.34 | 10.54 | 4,146 | -0.12(-1.10%) |
Apr 04, 2012 | 10.31 | 10.72 | 10.14 | 10.65 | 113,434 | +0.31(+2.98%) |
Apr 03, 2012 | 10.39 | 10.53 | 10.22 | 10.35 | 39,932 | -0.05(-0.46%) |
Apr 02, 2012 | 10.36 | 10.50 | 10.16 | 10.39 | 46,580 | +0.04(+0.37%) |
Mar 30, 2012 | 10.20 | 10.45 | 10.17 | 10.35 | 32,236 | +0.16(+1.58%) |
Mar 29, 2012 | 10.08 | 10.19 | 10.07 | 10.19 | 19,645 | +0.08(+0.77%) |
Mar 28, 2012 | 10.17 | 10.28 | 10.11 | 10.12 | 24,391 | +0.00(+0.00%) |
Mar 27, 2012 | 10.21 | 10.30 | 10.12 | 10.12 | 20,876 | -0.08(-0.81%) |
Mar 26, 2012 | 10.21 | 10.40 | 10.05 | 10.20 | 26,850 | +0.04(+0.38%) |
Mar 23, 2012 | 10.11 | 10.30 | 10.06 | 10.16 | 20,947 | +0.07(+0.71%) |
Mar 22, 2012 | 10.17 | 10.19 | 9.973 | 10.09 | 16,975 | -0.11(-1.09%) |
Mar 21, 2012 | 10.23 | 10.28 | 10.19 | 10.20 | 14,628 | -0.07(-0.70%) |
Mar 20, 2012 | 10.37 | 10.37 | 10.24 | 10.27 | 2,528 | -0.12(-1.17%) |
Mar 19, 2012 | 10.23 | 10.39 | 10.19 | 10.39 | 7,837 | +0.20(+2.01%) |
Mar 16, 2012 | 9.978 | 10.22 | 9.978 | 10.19 | 17,210 | +0.16(+1.60%) |
Mar 15, 2012 | 10.17 | 10.27 | 9.984 | 10.03 | 24,560 | -0.17(-1.68%) |
Mar 14, 2012 | 10.33 | 10.40 | 10.14 | 10.20 | 33,985 | -0.20(-1.97%) |
Mar 13, 2012 | 10.25 | 10.40 | 10.12 | 10.40 | 16,515 | +0.18(+1.79%) |
Mar 12, 2012 | 10.01 | 10.22 | 9.967 | 10.22 | 19,896 | +0.31(+3.13%) |
Mar 08, 2012 | 10.02 | 9.912 | 9.912 | 9.912 | 10,474 | -0.02(-0.17%) |
Mar 07, 2012 | 9.906 | 10.05 | 9.829 | 9.928 | 8,498 | +0.01(+0.11%) |
Mar 06, 2012 | 9.923 | 9.923 | 9.917 | 9.917 | 361 | -0.08(-0.83%) |
Mar 05, 2012 | 9.973 | 10.03 | 9.873 | 10.00 | 8,007 | +0.03(+0.33%) |
Mar 02, 2012 | 10.27 | 10.27 | 9.967 | 9.967 | 5,146 | -0.30(-2.97%) |