Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.03(+0.29%) |
May 25, 2012 | 10.75 | 10.57 | 10.57 | 10.57 | 1,823 | -0.17(-1.57%) |
May 24, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 573 | +0.02(+0.14%) |
May 22, 2012 | 10.73 | 10.73 | 10.73 | 10.73 | 1,823 | +0.00(+0.00%) |
May 21, 2012 | 10.60 | 10.73 | 10.55 | 10.73 | 3,030 | +0.23(+2.23%) |
May 17, 2012 | 10.49 | 10.49 | 10.49 | 10.49 | 260 | -0.21(-2.01%) |
May 15, 2012 | 10.71 | 10.71 | 10.71 | 10.71 | 521 | +0.04(+0.36%) |
May 14, 2012 | 10.64 | 10.67 | 10.64 | 10.67 | 5,359 | +0.04(+0.40%) |
May 11, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 260 | -0.02(-0.22%) |
May 10, 2012 | 10.65 | 10.65 | 10.65 | 10.65 | 260 | +0.04(+0.36%) |
May 09, 2012 | 10.46 | 10.61 | 10.46 | 10.61 | 20,390 | +0.13(+1.21%) |
May 08, 2012 | 10.49 | 10.49 | 10.49 | 10.49 | 260 | -0.03(-0.26%) |
May 04, 2012 | 10.51 | 10.51 | 10.51 | 10.51 | 521 | -0.04(-0.40%) |
May 03, 2012 | 10.46 | 10.55 | 10.39 | 10.55 | 7,308 | +0.10(+0.92%) |
May 02, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 2,050 | +0.00(+0.00%) |
May 01, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 13,704 | +0.10(+0.93%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 27,096 | +0.03(+0.26%) |
Apr 26, 2012 | 10.21 | 10.34 | 10.34 | 10.34 | 9,900 | +0.13(+1.24%) |
Apr 25, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 3,717 | +0.08(+0.76%) |
Apr 24, 2012 | 10.06 | 10.17 | 10.05 | 10.13 | 3,527 | +0.18(+1.77%) |
Apr 19, 2012 | 10.13 | 9.956 | 9.956 | 9.956 | 5,731 | -0.18(-1.74%) |
Apr 18, 2012 | 10.11 | 10.13 | 10.11 | 10.13 | 2,691 | +0.00(+0.00%) |
Apr 17, 2012 | 10.09 | 10.13 | 10.08 | 10.13 | 1,500 | -0.03(-0.34%) |
Apr 16, 2012 | 10.02 | 10.20 | 10.02 | 10.17 | 1,584 | +0.16(+1.61%) |
Apr 12, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 781 | -0.13(-1.25%) |
Apr 11, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 1,042 | +0.08(+0.76%) |
Apr 10, 2012 | 10.06 | 10.14 | 9.881 | 10.06 | 3,578 | +0.16(+1.61%) |
Apr 09, 2012 | 9.866 | 9.904 | 9.866 | 9.896 | 6,999 | -0.04(-0.38%) |
Apr 05, 2012 | 9.942 | 9.942 | 9.934 | 9.934 | 1,581 | +0.07(+0.69%) |
Apr 04, 2012 | 10.04 | 10.04 | 9.866 | 9.866 | 6,480 | -0.17(-1.74%) |
Apr 03, 2012 | 10.17 | 10.17 | 10.04 | 10.04 | 5,146 | -0.13(-1.27%) |
Apr 02, 2012 | 10.17 | 10.17 | 10.17 | 10.17 | 3,423 | +0.11(+1.13%) |
Mar 30, 2012 | 10.04 | 10.06 | 10.04 | 10.06 | 1,570 | -0.19(-1.82%) |
Mar 29, 2012 | 10.24 | 10.24 | 10.24 | 10.24 | 447 | +0.17(+1.66%) |
Mar 27, 2012 | 10.03 | 10.07 | 10.07 | 10.07 | 4,479 | +0.18(+1.84%) |
Mar 26, 2012 | 9.855 | 9.961 | 9.843 | 9.893 | 5,773 | -0.07(-0.72%) |
Mar 23, 2012 | 9.965 | 9.965 | 9.965 | 9.965 | 395 | +0.05(+0.54%) |
Mar 22, 2012 | 9.843 | 9.919 | 9.843 | 9.912 | 4,150 | +0.00(+0.00%) |
Mar 21, 2012 | 9.885 | 9.919 | 9.885 | 9.912 | 2,108 | +0.07(+0.69%) |
Mar 20, 2012 | 9.843 | 10.04 | 9.843 | 9.843 | 3,043 | -0.05(-0.50%) |
Mar 19, 2012 | 9.961 | 9.961 | 9.881 | 9.893 | 10,040 | +0.00(+0.04%) |
Mar 16, 2012 | 9.991 | 9.991 | 9.847 | 9.889 | 17,785 | -0.17(-1.66%) |
Mar 15, 2012 | 9.866 | 10.06 | 9.866 | 10.06 | 1,712 | +0.21(+2.16%) |
Mar 14, 2012 | 9.927 | 9.927 | 9.843 | 9.843 | 11,716 | -0.02(-0.23%) |
Mar 13, 2012 | 9.923 | 9.923 | 9.843 | 9.866 | 2,885 | -0.04(-0.38%) |
Mar 12, 2012 | 9.953 | 9.953 | 9.855 | 9.904 | 3,275 | -0.08(-0.76%) |
Mar 09, 2012 | 10.02 | 10.02 | 9.980 | 9.980 | 972 | +0.02(+0.23%) |
Mar 08, 2012 | 9.999 | 10.05 | 9.957 | 9.957 | 3,689 | +0.23(+2.34%) |
Mar 07, 2012 | 10.03 | 10.05 | 9.730 | 9.730 | 1,159 | -0.15(-1.54%) |
Mar 06, 2012 | 9.813 | 9.904 | 9.582 | 9.881 | 19,970 | +0.01(+0.06%) |
Mar 05, 2012 | 9.874 | 9.942 | 9.866 | 9.876 | 2,964 | +0.07(+0.72%) |
Mar 02, 2012 | 10.02 | 10.02 | 9.805 | 9.805 | 537 | -0.25(-2.49%) |