Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.34 | 10.47 | 10.22 | 10.38 | 243,465 | +0.04(+0.40%) |
May 30, 2012 | 10.37 | 10.41 | 10.32 | 10.34 | 116,796 | -0.10(-0.93%) |
May 29, 2012 | 10.27 | 10.46 | 10.25 | 10.43 | 123,356 | +0.21(+2.04%) |
May 25, 2012 | 10.36 | 10.36 | 10.11 | 10.23 | 174,580 | -0.11(-1.04%) |
May 24, 2012 | 10.26 | 10.34 | 10.09 | 10.33 | 149,710 | +0.13(+1.23%) |
May 23, 2012 | 10.06 | 10.25 | 10.01 | 10.21 | 143,982 | +0.02(+0.24%) |
May 22, 2012 | 10.33 | 10.34 | 10.09 | 10.18 | 151,953 | -0.12(-1.15%) |
May 21, 2012 | 10.38 | 10.38 | 10.07 | 10.30 | 271,361 | -0.06(-0.55%) |
May 18, 2012 | 10.29 | 10.45 | 10.29 | 10.36 | 206,561 | +0.05(+0.45%) |
May 17, 2012 | 10.28 | 10.42 | 10.22 | 10.31 | 145,138 | +0.03(+0.28%) |
May 16, 2012 | 10.43 | 10.48 | 10.26 | 10.29 | 187,746 | -0.14(-1.33%) |
May 15, 2012 | 10.21 | 10.43 | 10.21 | 10.42 | 110,482 | +0.18(+1.80%) |
May 14, 2012 | 10.23 | 10.34 | 10.22 | 10.24 | 129,857 | -0.13(-1.23%) |
May 11, 2012 | 10.19 | 10.38 | 10.19 | 10.37 | 142,267 | +0.06(+0.62%) |
May 10, 2012 | 10.31 | 10.40 | 10.20 | 10.30 | 112,756 | +0.07(+0.67%) |
May 09, 2012 | 10.30 | 10.36 | 10.17 | 10.23 | 149,637 | -0.14(-1.38%) |
May 08, 2012 | 10.22 | 10.40 | 10.18 | 10.38 | 139,961 | +0.07(+0.66%) |
May 07, 2012 | 10.20 | 10.38 | 10.20 | 10.31 | 90,115 | +0.05(+0.47%) |
May 04, 2012 | 10.46 | 10.46 | 10.19 | 10.26 | 177,437 | -0.22(-2.14%) |
May 03, 2012 | 10.55 | 10.63 | 10.46 | 10.49 | 222,939 | -0.15(-1.39%) |
May 02, 2012 | 10.49 | 10.66 | 10.40 | 10.63 | 126,736 | +0.05(+0.44%) |
May 01, 2012 | 10.49 | 10.77 | 10.49 | 10.59 | 277,761 | +0.08(+0.75%) |
Apr 30, 2012 | 10.60 | 10.62 | 10.50 | 10.51 | 155,223 | -0.19(-1.79%) |
Apr 27, 2012 | 10.43 | 10.70 | 10.32 | 10.70 | 187,168 | +0.32(+3.11%) |
Apr 26, 2012 | 10.35 | 10.45 | 10.34 | 10.38 | 121,186 | -0.03(-0.30%) |
Apr 25, 2012 | 10.45 | 10.55 | 10.27 | 10.41 | 207,631 | +0.12(+1.13%) |
Apr 24, 2012 | 10.17 | 10.40 | 10.16 | 10.29 | 163,530 | +0.11(+1.10%) |
Apr 23, 2012 | 10.22 | 10.29 | 10.06 | 10.18 | 292,651 | -0.21(-2.05%) |
Apr 20, 2012 | 10.65 | 10.79 | 10.34 | 10.39 | 324,473 | -0.00(-0.04%) |
Apr 19, 2012 | 10.60 | 10.70 | 10.34 | 10.40 | 160,150 | -0.17(-1.60%) |
Apr 18, 2012 | 10.62 | 10.62 | 10.39 | 10.56 | 175,135 | -0.14(-1.27%) |
Apr 17, 2012 | 10.66 | 10.86 | 10.65 | 10.70 | 107,370 | +0.16(+1.52%) |
Apr 16, 2012 | 10.40 | 10.73 | 10.27 | 10.54 | 118,443 | +0.15(+1.46%) |
Apr 13, 2012 | 10.51 | 10.51 | 10.20 | 10.39 | 193,655 | -0.15(-1.40%) |
Apr 12, 2012 | 10.49 | 10.66 | 10.48 | 10.54 | 113,889 | +0.02(+0.23%) |
Apr 11, 2012 | 10.36 | 10.54 | 10.29 | 10.51 | 233,798 | +0.26(+2.51%) |
Apr 10, 2012 | 10.33 | 10.33 | 10.03 | 10.25 | 182,319 | -0.07(-0.68%) |
Apr 09, 2012 | 10.32 | 10.50 | 10.27 | 10.32 | 177,660 | -0.22(-2.04%) |
Apr 05, 2012 | 10.53 | 10.62 | 10.37 | 10.54 | 217,284 | -0.06(-0.58%) |
Apr 04, 2012 | 10.61 | 10.61 | 10.49 | 10.60 | 124,098 | -0.10(-0.92%) |
Apr 03, 2012 | 10.84 | 10.85 | 10.63 | 10.70 | 194,947 | -0.20(-1.80%) |
Apr 02, 2012 | 10.55 | 10.92 | 10.49 | 10.90 | 237,705 | +0.23(+2.16%) |
Mar 30, 2012 | 10.86 | 10.86 | 10.66 | 10.67 | 200,647 | -0.12(-1.08%) |
Mar 29, 2012 | 10.73 | 10.85 | 10.69 | 10.78 | 64,498 | -0.03(-0.26%) |
Mar 28, 2012 | 10.86 | 10.87 | 10.69 | 10.81 | 137,072 | -0.01(-0.06%) |
Mar 27, 2012 | 10.99 | 10.99 | 10.80 | 10.82 | 88,304 | -0.17(-1.58%) |
Mar 26, 2012 | 10.85 | 10.99 | 10.75 | 10.99 | 141,235 | +0.25(+2.33%) |
Mar 23, 2012 | 10.50 | 10.75 | 10.47 | 10.74 | 95,083 | +0.22(+2.09%) |
Mar 22, 2012 | 10.54 | 10.56 | 10.45 | 10.52 | 94,564 | -0.08(-0.73%) |
Mar 21, 2012 | 10.57 | 10.67 | 10.51 | 10.60 | 104,136 | +0.02(+0.21%) |
Mar 20, 2012 | 10.68 | 10.74 | 10.51 | 10.58 | 145,256 | -0.21(-1.94%) |
Mar 19, 2012 | 10.57 | 10.92 | 10.56 | 10.78 | 119,498 | +0.22(+2.12%) |
Mar 16, 2012 | 10.65 | 10.65 | 10.46 | 10.56 | 362,809 | -0.07(-0.62%) |
Mar 15, 2012 | 10.50 | 10.68 | 10.45 | 10.63 | 77,759 | +0.11(+1.00%) |
Mar 14, 2012 | 10.70 | 10.78 | 10.48 | 10.52 | 98,772 | -0.23(-2.11%) |
Mar 13, 2012 | 10.69 | 10.77 | 10.50 | 10.75 | 243,524 | +0.17(+1.60%) |
Mar 12, 2012 | 10.51 | 10.67 | 10.51 | 10.58 | 175,822 | +0.02(+0.23%) |
Mar 09, 2012 | 10.23 | 10.61 | 10.23 | 10.55 | 155,114 | +0.30(+2.92%) |
Mar 08, 2012 | 10.16 | 10.27 | 9.986 | 10.25 | 140,511 | +0.14(+1.41%) |
Mar 07, 2012 | 10.17 | 10.17 | 10.09 | 10.11 | 96,120 | +0.01(+0.09%) |
Mar 06, 2012 | 10.21 | 10.21 | 10.07 | 10.10 | 87,345 | -0.21(-2.03%) |
Mar 05, 2012 | 10.10 | 10.39 | 10.02 | 10.31 | 106,356 | +0.23(+2.31%) |
Mar 02, 2012 | 10.51 | 10.51 | 9.938 | 10.08 | 238,438 | -0.38(-3.66%) |