Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.383 | 9.453 | 9.269 | 9.430 | 105,090 | +0.01(+0.11%) |
May 30, 2012 | 9.551 | 9.551 | 9.390 | 9.420 | 28,849 | -0.24(-2.53%) |
May 29, 2012 | 9.658 | 9.731 | 9.564 | 9.665 | 53,187 | -0.01(-0.07%) |
May 25, 2012 | 9.691 | 9.745 | 9.658 | 9.671 | 10,999 | -0.05(-0.55%) |
May 24, 2012 | 9.726 | 9.839 | 9.685 | 9.725 | 11,415 | -0.09(-0.89%) |
May 23, 2012 | 9.886 | 9.886 | 9.611 | 9.812 | 114,558 | -0.09(-0.95%) |
May 22, 2012 | 10.03 | 10.13 | 9.894 | 9.906 | 155,082 | -0.01(-0.07%) |
May 21, 2012 | 9.685 | 9.913 | 9.678 | 9.913 | 295,832 | +0.32(+3.29%) |
May 18, 2012 | 9.665 | 9.705 | 9.598 | 9.598 | 27,033 | -0.09(-0.90%) |
May 17, 2012 | 9.859 | 9.859 | 9.651 | 9.685 | 18,591 | -0.20(-2.04%) |
May 16, 2012 | 9.960 | 9.987 | 9.880 | 9.886 | 18,730 | -0.05(-0.47%) |
May 15, 2012 | 10.14 | 10.14 | 9.926 | 9.933 | 66,200 | -0.26(-2.57%) |
May 14, 2012 | 10.17 | 10.28 | 10.17 | 10.19 | 56,413 | -0.28(-2.69%) |
May 11, 2012 | 10.37 | 10.62 | 10.37 | 10.48 | 25,172 | -0.16(-1.51%) |
May 10, 2012 | 10.72 | 10.74 | 10.64 | 10.64 | 12,979 | +0.18(+1.73%) |
May 09, 2012 | 10.43 | 10.47 | 9.738 | 10.46 | 56,598 | -0.22(-2.07%) |
May 08, 2012 | 10.82 | 10.82 | 10.57 | 10.68 | 49,930 | -0.25(-2.25%) |
May 07, 2012 | 10.75 | 10.93 | 10.75 | 10.92 | 9,053 | +0.11(+1.03%) |
May 04, 2012 | 10.82 | 10.85 | 10.73 | 10.81 | 18,570 | -0.04(-0.37%) |
May 03, 2012 | 11.05 | 11.05 | 10.82 | 10.85 | 7,214 | -0.16(-1.48%) |
May 02, 2012 | 11.09 | 11.09 | 10.93 | 11.02 | 21,503 | -0.25(-2.18%) |
May 01, 2012 | 11.22 | 11.32 | 11.16 | 11.26 | 19,019 | +0.16(+1.45%) |
Apr 30, 2012 | 11.14 | 11.17 | 11.08 | 11.10 | 25,533 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.29 | 38,330 | +0.19(+1.69%) |
Apr 26, 2012 | 11.05 | 11.11 | 11.05 | 11.11 | 5,069 | -0.03(-0.30%) |
Apr 25, 2012 | 11.26 | 11.26 | 11.09 | 11.14 | 27,136 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,728 | +0.16(+1.50%) |
Apr 23, 2012 | 10.73 | 10.78 | 10.63 | 10.74 | 41,439 | -0.29(-2.61%) |
Apr 20, 2012 | 11.03 | 11.10 | 11.03 | 11.03 | 12,722 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.03 | 10.80 | 10.91 | 110,528 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.11 | 11.02 | 11.08 | 17,230 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.22 | 54,456 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.76 | 10.87 | 100,662 | +0.00(+0.00%) |
Apr 13, 2012 | 11.16 | 11.16 | 10.85 | 10.87 | 18,794 | -0.45(-3.97%) |
Apr 12, 2012 | 11.10 | 11.32 | 11.10 | 11.32 | 37,021 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.13 | 11.00 | 11.01 | 71,605 | +0.28(+2.63%) |
Apr 10, 2012 | 11.01 | 11.03 | 10.73 | 10.73 | 96,492 | -0.38(-3.38%) |
Apr 09, 2012 | 11.01 | 11.19 | 11.01 | 11.11 | 88,413 | -0.10(-0.90%) |
Apr 05, 2012 | 11.24 | 11.26 | 11.12 | 11.21 | 43,923 | -0.15(-1.36%) |
Apr 04, 2012 | 11.40 | 11.45 | 11.33 | 11.36 | 172,457 | -0.27(-2.31%) |
Apr 03, 2012 | 11.97 | 11.97 | 11.60 | 11.63 | 16,623 | -0.39(-3.24%) |
Apr 02, 2012 | 11.84 | 12.06 | 11.80 | 12.02 | 10,265 | +0.09(+0.79%) |
Mar 30, 2012 | 11.89 | 11.97 | 11.84 | 11.92 | 17,112 | +0.12(+1.02%) |
Mar 29, 2012 | 11.80 | 11.91 | 11.70 | 11.80 | 45,890 | -0.25(-2.06%) |
Mar 28, 2012 | 12.09 | 12.12 | 12.03 | 12.05 | 140,271 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.44 | 12.26 | 12.26 | 35,776 | -0.11(-0.92%) |
Mar 26, 2012 | 12.38 | 12.38 | 12.29 | 12.37 | 14,388 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.20 | 13,185 | +0.09(+0.72%) |
Mar 22, 2012 | 12.14 | 12.17 | 12.00 | 12.11 | 24,788 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.28 | 12.32 | 60,588 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.47 | 12.55 | 44,120 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.76 | 12.47 | 12.72 | 68,318 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.67 | 12.54 | 12.65 | 65,040 | +0.24(+1.95%) |
Mar 15, 2012 | 12.25 | 12.44 | 12.23 | 12.41 | 87,353 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,242 | +0.17(+1.38%) |
Mar 13, 2012 | 12.01 | 12.15 | 11.93 | 12.12 | 12,481 | +0.34(+2.90%) |
Mar 12, 2012 | 11.92 | 11.92 | 11.71 | 11.78 | 46,938 | -0.07(-0.62%) |
Mar 09, 2012 | 11.95 | 11.95 | 11.77 | 11.85 | 80,510 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,646 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.67 | 11.55 | 11.64 | 49,586 | +0.20(+1.76%) |
Mar 06, 2012 | 11.74 | 11.74 | 11.41 | 11.44 | 194,201 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.05 | 12.09 | 33,470 | -0.15(-1.21%) |
Mar 02, 2012 | 12.20 | 12.31 | 12.19 | 12.24 | 48,548 | -0.09(-0.76%) |