Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.55 | 11.60 | 11.46 | 11.60 | 81,084 | +0.01(+0.10%) |
May 30, 2012 | 11.63 | 11.67 | 11.52 | 11.59 | 81,579 | -0.47(-3.92%) |
May 29, 2012 | 12.13 | 12.13 | 12.06 | 12.07 | 187,489 | +0.01(+0.05%) |
May 25, 2012 | 12.03 | 12.09 | 12.01 | 12.06 | 74,148 | +0.06(+0.52%) |
May 24, 2012 | 12.00 | 12.21 | 11.91 | 12.00 | 92,337 | +0.01(+0.09%) |
May 23, 2012 | 12.00 | 12.00 | 11.96 | 11.99 | 59,416 | -0.05(-0.42%) |
May 22, 2012 | 12.00 | 12.14 | 11.96 | 12.04 | 60,538 | +0.10(+0.80%) |
May 21, 2012 | 11.96 | 12.08 | 11.93 | 11.94 | 49,232 | -0.01(-0.05%) |
May 18, 2012 | 12.08 | 12.08 | 11.92 | 11.95 | 48,820 | -0.06(-0.47%) |
May 17, 2012 | 12.21 | 12.21 | 11.97 | 12.00 | 54,992 | -0.16(-1.34%) |
May 16, 2012 | 12.22 | 12.22 | 12.09 | 12.17 | 51,841 | +0.00(+0.00%) |
May 15, 2012 | 12.21 | 12.21 | 12.05 | 12.17 | 59,352 | +0.10(+0.79%) |
May 14, 2012 | 12.10 | 12.13 | 11.97 | 12.07 | 126,814 | -0.01(-0.05%) |
May 11, 2012 | 12.04 | 12.21 | 11.97 | 12.08 | 63,252 | +0.08(+0.70%) |
May 10, 2012 | 11.92 | 12.27 | 11.91 | 11.99 | 84,601 | +0.11(+0.90%) |
May 09, 2012 | 11.82 | 12.16 | 11.75 | 11.89 | 114,323 | -0.08(-0.66%) |
May 08, 2012 | 11.77 | 12.34 | 11.77 | 11.96 | 236,410 | +0.63(+5.51%) |
May 07, 2012 | 11.22 | 11.34 | 11.22 | 11.34 | 17,887 | +0.15(+1.36%) |
May 04, 2012 | 11.24 | 11.31 | 11.18 | 11.19 | 43,828 | -0.05(-0.45%) |
May 03, 2012 | 11.29 | 11.31 | 11.24 | 11.24 | 11,089 | -0.06(-0.55%) |
May 02, 2012 | 11.31 | 11.31 | 11.26 | 11.30 | 13,512 | +0.01(+0.05%) |
May 01, 2012 | 11.23 | 11.31 | 11.23 | 11.29 | 33,741 | +0.06(+0.55%) |
Apr 30, 2012 | 11.20 | 11.27 | 11.18 | 11.23 | 11,251 | +0.05(+0.45%) |
Apr 27, 2012 | 11.18 | 11.24 | 11.16 | 11.18 | 10,436 | +0.00(+0.00%) |
Apr 26, 2012 | 11.13 | 11.22 | 11.12 | 11.18 | 5,107 | +0.03(+0.25%) |
Apr 25, 2012 | 11.12 | 11.20 | 11.12 | 11.15 | 6,035 | +0.05(+0.41%) |
Apr 24, 2012 | 11.10 | 11.16 | 11.10 | 11.11 | 7,810 | -0.01(-0.10%) |
Apr 23, 2012 | 11.24 | 11.24 | 11.02 | 11.12 | 11,583 | -0.14(-1.20%) |
Apr 20, 2012 | 11.21 | 11.27 | 11.19 | 11.26 | 24,446 | +0.02(+0.15%) |
Apr 19, 2012 | 11.17 | 11.24 | 11.15 | 11.24 | 21,710 | +0.10(+0.91%) |
Apr 18, 2012 | 11.14 | 11.15 | 11.12 | 11.14 | 23,610 | -0.01(-0.05%) |
Apr 17, 2012 | 11.13 | 11.14 | 11.05 | 11.14 | 24,007 | +0.03(+0.30%) |
Apr 16, 2012 | 11.07 | 11.14 | 11.02 | 11.11 | 18,669 | +0.00(+0.00%) |
Apr 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 9,962 | -0.03(-0.25%) |
Apr 12, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 37,517 | +0.05(+0.46%) |
Apr 11, 2012 | 11.07 | 11.15 | 11.01 | 11.09 | 36,020 | +0.10(+0.92%) |
Apr 10, 2012 | 11.15 | 11.15 | 10.97 | 10.98 | 43,535 | -0.11(-1.02%) |
Apr 09, 2012 | 10.94 | 11.18 | 10.88 | 11.10 | 44,254 | +0.15(+1.34%) |
Apr 05, 2012 | 10.96 | 10.98 | 10.91 | 10.95 | 114,595 | -0.01(-0.10%) |
Apr 04, 2012 | 10.92 | 11.05 | 10.92 | 10.96 | 28,895 | +0.00(+0.00%) |
Apr 03, 2012 | 11.02 | 11.02 | 10.93 | 10.96 | 18,733 | -0.03(-0.31%) |
Apr 02, 2012 | 11.04 | 11.05 | 10.97 | 11.00 | 14,242 | -0.02(-0.19%) |
Mar 30, 2012 | 11.01 | 11.10 | 10.99 | 11.02 | 67,591 | +0.01(+0.09%) |
Mar 29, 2012 | 11.10 | 11.10 | 10.98 | 11.01 | 37,245 | -0.14(-1.21%) |
Mar 28, 2012 | 11.02 | 11.18 | 10.97 | 11.14 | 110,118 | +0.16(+1.44%) |
Mar 27, 2012 | 11.01 | 11.04 | 10.96 | 10.98 | 28,653 | -0.03(-0.31%) |
Mar 26, 2012 | 11.01 | 11.04 | 10.91 | 11.02 | 79,826 | +0.03(+0.26%) |
Mar 23, 2012 | 11.05 | 11.05 | 10.87 | 10.99 | 37,006 | +0.01(+0.05%) |
Mar 22, 2012 | 10.98 | 11.01 | 10.91 | 10.98 | 40,540 | +0.00(+0.00%) |
Mar 21, 2012 | 10.98 | 11.01 | 10.97 | 10.98 | 26,042 | +0.00(+0.00%) |
Mar 20, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 20,072 | +0.00(+0.00%) |
Mar 19, 2012 | 10.98 | 11.09 | 10.95 | 10.98 | 32,126 | +0.00(+0.00%) |
Mar 16, 2012 | 11.02 | 11.05 | 10.97 | 10.98 | 38,475 | +0.00(+0.00%) |
Mar 15, 2012 | 11.05 | 11.05 | 10.96 | 10.98 | 41,646 | -0.01(-0.10%) |
Mar 14, 2012 | 10.98 | 11.02 | 10.88 | 11.00 | 23,265 | +0.05(+0.41%) |
Mar 13, 2012 | 11.01 | 11.04 | 10.86 | 10.95 | 57,769 | -0.04(-0.36%) |
Mar 12, 2012 | 11.04 | 11.07 | 10.92 | 10.99 | 72,913 | -0.03(-0.26%) |
Mar 09, 2012 | 10.84 | 11.02 | 10.84 | 11.02 | 23,912 | +0.17(+1.61%) |
Mar 08, 2012 | 10.88 | 10.89 | 10.84 | 10.84 | 13,314 | +0.00(+0.00%) |
Mar 07, 2012 | 10.85 | 10.91 | 10.82 | 10.84 | 12,248 | +0.01(+0.10%) |
Mar 06, 2012 | 10.84 | 10.86 | 10.79 | 10.83 | 25,493 | -0.07(-0.62%) |
Mar 05, 2012 | 10.90 | 10.92 | 10.84 | 10.90 | 41,389 | +0.00(+0.00%) |
Mar 02, 2012 | 10.79 | 10.93 | 10.79 | 10.90 | 100,608 | +0.07(+0.68%) |