Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.961 | 9.974 | 9.627 | 9.920 | 199,751 | +0.07(+0.68%) |
May 30, 2012 | 9.859 | 9.994 | 9.785 | 9.853 | 5,470 | -0.53(-5.13%) |
May 29, 2012 | 10.12 | 10.39 | 10.12 | 10.39 | 1,778 | +0.43(+4.34%) |
May 25, 2012 | 9.981 | 10.19 | 9.785 | 9.954 | 3,725 | -0.09(-0.94%) |
May 24, 2012 | 9.522 | 10.16 | 9.515 | 10.05 | 41,630 | +0.32(+3.33%) |
May 23, 2012 | 9.927 | 9.927 | 9.718 | 9.724 | 14,652 | -0.22(-2.24%) |
May 22, 2012 | 10.01 | 10.01 | 9.947 | 9.947 | 666 | -0.01(-0.14%) |
May 21, 2012 | 9.718 | 9.988 | 9.718 | 9.961 | 2,076 | +0.18(+1.79%) |
May 18, 2012 | 10.00 | 10.60 | 9.508 | 9.785 | 40,637 | -0.43(-4.16%) |
May 17, 2012 | 10.28 | 10.28 | 10.14 | 10.21 | 2,240 | -0.01(-0.13%) |
May 16, 2012 | 10.24 | 10.41 | 10.15 | 10.22 | 3,426 | -0.17(-1.62%) |
May 15, 2012 | 10.42 | 10.42 | 10.30 | 10.39 | 50,455 | -0.18(-1.72%) |
May 14, 2012 | 10.63 | 10.63 | 10.46 | 10.57 | 28,411 | -0.05(-0.51%) |
May 11, 2012 | 10.77 | 10.77 | 10.53 | 10.63 | 3,260 | -0.09(-0.82%) |
May 10, 2012 | 10.58 | 10.89 | 10.45 | 10.72 | 6,108 | +0.27(+2.58%) |
May 09, 2012 | 10.86 | 10.86 | 10.15 | 10.45 | 1,378 | -0.24(-2.27%) |
May 08, 2012 | 10.77 | 10.97 | 10.69 | 10.69 | 1,637 | -0.20(-1.86%) |
May 07, 2012 | 10.90 | 10.90 | 10.89 | 10.89 | 296 | -0.03(-0.25%) |
May 04, 2012 | 11.18 | 11.25 | 10.86 | 10.92 | 59,255 | -0.30(-2.65%) |
May 03, 2012 | 11.11 | 11.24 | 11.11 | 11.22 | 39,443 | +0.14(+1.28%) |
May 02, 2012 | 10.83 | 11.16 | 10.83 | 11.07 | 62,423 | +0.13(+1.23%) |
May 01, 2012 | 10.88 | 11.00 | 10.37 | 10.94 | 13,068 | +0.01(+0.06%) |
Apr 30, 2012 | 11.22 | 11.22 | 10.90 | 10.93 | 19,388 | -0.09(-0.86%) |
Apr 27, 2012 | 10.87 | 11.14 | 10.87 | 11.03 | 43,312 | +0.09(+0.86%) |
Apr 26, 2012 | 10.96 | 10.96 | 10.65 | 10.93 | 2,296 | -0.07(-0.61%) |
Apr 25, 2012 | 11.15 | 11.15 | 10.76 | 11.00 | 23,647 | -0.11(-0.97%) |
Apr 24, 2012 | 11.24 | 11.24 | 11.03 | 11.11 | 27,885 | -0.03(-0.24%) |
Apr 23, 2012 | 11.13 | 11.52 | 11.07 | 11.13 | 112,763 | +0.13(+1.23%) |
Apr 20, 2012 | 10.97 | 11.15 | 10.97 | 11.00 | 89,553 | +0.14(+1.31%) |
Apr 19, 2012 | 10.85 | 10.86 | 10.85 | 10.86 | 666 | -0.07(-0.62%) |
Apr 18, 2012 | 10.90 | 10.97 | 10.90 | 10.93 | 27,562 | -0.08(-0.74%) |
Apr 17, 2012 | 10.62 | 11.01 | 10.60 | 11.01 | 101,914 | +0.49(+4.69%) |
Apr 16, 2012 | 10.53 | 10.78 | 10.26 | 10.51 | 34,180 | +0.04(+0.39%) |
Apr 13, 2012 | 10.73 | 10.73 | 10.43 | 10.47 | 16,300 | -0.32(-3.00%) |
Apr 12, 2012 | 10.67 | 10.82 | 10.66 | 10.80 | 11,854 | +0.09(+0.88%) |
Apr 11, 2012 | 10.64 | 10.70 | 10.55 | 10.70 | 2,815 | +0.37(+3.60%) |
Apr 10, 2012 | 10.48 | 10.60 | 10.20 | 10.33 | 3,920 | -0.27(-2.58%) |
Apr 09, 2012 | 10.60 | 10.60 | 10.60 | 10.60 | 149 | -0.13(-1.25%) |
Apr 04, 2012 | 10.69 | 10.74 | 10.74 | 10.74 | 1,346 | -0.05(-0.43%) |
Apr 03, 2012 | 10.67 | 10.82 | 10.64 | 10.79 | 153,240 | +0.10(+0.94%) |
Apr 02, 2012 | 10.73 | 10.80 | 10.57 | 10.69 | 13,089 | -0.03(-0.31%) |
Mar 30, 2012 | 10.63 | 10.85 | 10.63 | 10.72 | 1,346 | -0.17(-1.54%) |
Mar 29, 2012 | 10.74 | 10.89 | 10.71 | 10.89 | 2,544 | -0.15(-1.33%) |
Mar 28, 2012 | 11.04 | 11.05 | 10.81 | 11.03 | 19,183 | +0.07(+0.61%) |
Mar 27, 2012 | 10.89 | 11.05 | 10.89 | 10.97 | 10,174 | +0.09(+0.80%) |
Mar 26, 2012 | 10.72 | 11.05 | 10.72 | 10.88 | 188,895 | +0.19(+1.75%) |
Mar 23, 2012 | 10.73 | 10.91 | 10.66 | 10.69 | 420,158 | -0.07(-0.68%) |
Mar 22, 2012 | 10.80 | 10.89 | 10.63 | 10.77 | 14,366 | -0.16(-1.47%) |
Mar 21, 2012 | 11.10 | 11.10 | 10.85 | 10.93 | 9,577 | -0.15(-1.33%) |
Mar 20, 2012 | 11.09 | 11.19 | 10.93 | 11.07 | 2,095 | -0.06(-0.54%) |
Mar 19, 2012 | 11.20 | 11.20 | 10.89 | 11.13 | 5,566 | -0.04(-0.36%) |
Mar 16, 2012 | 11.22 | 11.28 | 11.12 | 11.17 | 4,531 | -0.01(-0.12%) |
Mar 15, 2012 | 11.26 | 11.29 | 11.06 | 11.19 | 81,318 | -0.03(-0.30%) |
Mar 14, 2012 | 11.04 | 11.28 | 10.62 | 11.22 | 448,525 | +0.05(+0.48%) |
Mar 13, 2012 | 10.84 | 11.37 | 10.84 | 11.17 | 12,720 | +0.03(+0.24%) |
Mar 12, 2012 | 11.07 | 11.25 | 11.07 | 11.14 | 1,738 | +0.06(+0.54%) |
Mar 09, 2012 | 11.08 | 11.08 | 11.03 | 11.08 | 4,440 | +0.05(+0.42%) |
Mar 08, 2012 | 11.04 | 11.07 | 10.86 | 11.03 | 21,990 | +0.13(+1.23%) |
Mar 07, 2012 | 10.82 | 11.09 | 10.69 | 10.90 | 51,739 | +0.12(+1.12%) |
Mar 06, 2012 | 10.89 | 10.93 | 10.56 | 10.78 | 36,711 | -0.15(-1.41%) |
Mar 05, 2012 | 11.07 | 11.15 | 10.93 | 10.93 | 53,254 | -0.15(-1.39%) |
Mar 02, 2012 | 11.24 | 11.24 | 10.95 | 11.09 | 16,556 | +0.06(+0.55%) |