Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.04 | 10.24 | 9.943 | 10.16 | 22,365 | +0.12(+1.22%) |
May 30, 2012 | 9.929 | 10.20 | 9.841 | 10.04 | 53,949 | -0.04(-0.44%) |
May 29, 2012 | 10.08 | 10.18 | 9.961 | 10.08 | 13,006 | +0.11(+1.08%) |
May 25, 2012 | 10.02 | 10.22 | 9.961 | 9.975 | 14,637 | -0.05(-0.47%) |
May 24, 2012 | 10.08 | 10.22 | 9.981 | 10.02 | 14,900 | -0.03(-0.33%) |
May 23, 2012 | 9.941 | 10.16 | 9.941 | 10.06 | 20,975 | +0.15(+1.49%) |
May 22, 2012 | 10.29 | 10.43 | 9.833 | 9.907 | 18,950 | -0.44(-4.29%) |
May 21, 2012 | 10.26 | 10.49 | 10.17 | 10.35 | 21,268 | +0.13(+1.25%) |
May 18, 2012 | 10.24 | 10.45 | 10.16 | 10.22 | 49,328 | -0.03(-0.33%) |
May 17, 2012 | 10.41 | 10.53 | 10.25 | 10.26 | 26,449 | -0.14(-1.36%) |
May 16, 2012 | 10.39 | 10.52 | 10.39 | 10.40 | 10,013 | +0.03(+0.33%) |
May 15, 2012 | 10.32 | 10.72 | 10.24 | 10.37 | 21,504 | -0.01(-0.07%) |
May 14, 2012 | 10.29 | 10.40 | 10.26 | 10.37 | 20,974 | -0.08(-0.77%) |
May 11, 2012 | 10.45 | 10.67 | 10.34 | 10.45 | 16,732 | -0.15(-1.46%) |
May 10, 2012 | 10.65 | 10.72 | 10.55 | 10.61 | 4,169 | +0.08(+0.77%) |
May 09, 2012 | 10.35 | 10.61 | 10.35 | 10.53 | 9,189 | -0.02(-0.19%) |
May 08, 2012 | 10.25 | 10.57 | 10.25 | 10.55 | 26,018 | +0.28(+2.75%) |
May 07, 2012 | 10.13 | 10.33 | 10.12 | 10.26 | 7,913 | +0.13(+1.26%) |
May 04, 2012 | 10.28 | 10.36 | 10.12 | 10.14 | 31,931 | -0.20(-1.95%) |
May 03, 2012 | 10.47 | 10.55 | 10.28 | 10.34 | 19,028 | -0.19(-1.79%) |
May 02, 2012 | 10.65 | 10.70 | 10.44 | 10.53 | 29,934 | -0.13(-1.26%) |
May 01, 2012 | 11.03 | 11.16 | 10.63 | 10.66 | 26,132 | -0.40(-3.65%) |
Apr 30, 2012 | 11.21 | 11.21 | 10.97 | 11.07 | 14,275 | -0.18(-1.62%) |
Apr 27, 2012 | 11.15 | 11.25 | 11.00 | 11.25 | 19,446 | +0.16(+1.46%) |
Apr 26, 2012 | 10.82 | 11.10 | 10.82 | 11.09 | 23,348 | +0.20(+1.79%) |
Apr 25, 2012 | 10.79 | 10.90 | 10.78 | 10.89 | 13,376 | +0.22(+2.08%) |
Apr 24, 2012 | 10.41 | 10.70 | 10.41 | 10.67 | 9,780 | +0.22(+2.06%) |
Apr 23, 2012 | 10.67 | 10.67 | 10.43 | 10.45 | 26,196 | -0.44(-4.02%) |
Apr 20, 2012 | 10.90 | 10.93 | 10.63 | 10.89 | 37,091 | +0.44(+4.25%) |
Apr 19, 2012 | 10.84 | 10.84 | 10.43 | 10.45 | 18,788 | -0.36(-3.30%) |
Apr 18, 2012 | 10.95 | 10.95 | 10.80 | 10.80 | 12,260 | -0.27(-2.43%) |
Apr 17, 2012 | 10.99 | 11.17 | 10.70 | 11.07 | 21,151 | +0.23(+2.11%) |
Apr 16, 2012 | 10.49 | 11.07 | 10.49 | 10.84 | 29,502 | +0.39(+3.73%) |
Apr 13, 2012 | 10.89 | 10.89 | 10.45 | 10.45 | 17,387 | -0.48(-4.43%) |
Apr 12, 2012 | 10.62 | 11.07 | 10.62 | 10.94 | 23,742 | +0.27(+2.52%) |
Apr 11, 2012 | 10.60 | 10.69 | 10.38 | 10.67 | 26,123 | +0.48(+4.69%) |
Apr 10, 2012 | 10.40 | 10.61 | 10.13 | 10.19 | 60,602 | -0.14(-1.37%) |
Apr 09, 2012 | 10.59 | 10.77 | 10.33 | 10.33 | 38,136 | -0.51(-4.72%) |
Apr 05, 2012 | 10.94 | 11.25 | 10.84 | 10.84 | 12,535 | -0.11(-1.04%) |
Apr 04, 2012 | 11.30 | 11.41 | 10.95 | 10.96 | 20,336 | -0.45(-3.95%) |
Apr 03, 2012 | 11.59 | 11.59 | 11.39 | 11.41 | 15,904 | -0.25(-2.14%) |
Apr 02, 2012 | 11.24 | 11.66 | 11.24 | 11.66 | 19,108 | +0.41(+3.65%) |
Mar 30, 2012 | 11.48 | 11.48 | 11.24 | 11.25 | 20,544 | -0.11(-0.95%) |
Mar 29, 2012 | 11.32 | 11.43 | 11.18 | 11.35 | 7,700 | -0.06(-0.53%) |
Mar 28, 2012 | 11.43 | 11.48 | 11.31 | 11.42 | 10,816 | -0.07(-0.59%) |
Mar 27, 2012 | 11.66 | 11.66 | 11.39 | 11.48 | 27,046 | -0.18(-1.50%) |
Mar 26, 2012 | 11.31 | 11.66 | 11.13 | 11.66 | 42,901 | +0.37(+3.28%) |
Mar 23, 2012 | 11.16 | 11.29 | 11.05 | 11.29 | 12,524 | +0.23(+2.07%) |
Mar 22, 2012 | 11.13 | 11.18 | 10.94 | 11.06 | 18,799 | -0.21(-1.85%) |
Mar 21, 2012 | 11.39 | 11.39 | 11.23 | 11.27 | 8,271 | -0.08(-0.71%) |
Mar 20, 2012 | 11.46 | 11.46 | 11.28 | 11.35 | 18,946 | -0.17(-1.46%) |
Mar 19, 2012 | 11.36 | 11.60 | 11.36 | 11.52 | 17,683 | +0.20(+1.79%) |
Mar 16, 2012 | 11.42 | 11.51 | 11.21 | 11.31 | 78,068 | -0.06(-0.53%) |
Mar 15, 2012 | 11.43 | 11.44 | 11.26 | 11.37 | 11,123 | +0.05(+0.42%) |
Mar 14, 2012 | 11.39 | 11.41 | 11.29 | 11.33 | 11,279 | -0.09(-0.82%) |
Mar 13, 2012 | 10.94 | 11.44 | 10.92 | 11.42 | 20,329 | +0.52(+4.75%) |
Mar 12, 2012 | 10.90 | 10.94 | 10.87 | 10.90 | 11,423 | -0.01(-0.06%) |
Mar 09, 2012 | 10.53 | 10.93 | 10.53 | 10.91 | 18,237 | +0.36(+3.38%) |
Mar 08, 2012 | 10.48 | 10.59 | 10.34 | 10.55 | 9,893 | +0.09(+0.84%) |
Mar 07, 2012 | 10.29 | 10.49 | 10.20 | 10.47 | 16,784 | +0.22(+2.17%) |
Mar 06, 2012 | 10.39 | 10.60 | 10.20 | 10.24 | 35,157 | -0.20(-1.93%) |
Mar 05, 2012 | 10.10 | 10.45 | 10.10 | 10.45 | 42,703 | +0.35(+3.47%) |
Mar 02, 2012 | 10.49 | 10.49 | 10.10 | 10.10 | 55,164 | -0.34(-3.29%) |