Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.54 | 10.70 | 10.54 | 10.60 | 30,389 | +0.00(+0.00%) |
May 30, 2012 | 10.68 | 10.68 | 10.52 | 10.60 | 31,206 | -0.09(-0.84%) |
May 29, 2012 | 10.65 | 10.73 | 10.56 | 10.69 | 38,519 | +0.04(+0.38%) |
May 28, 2012 | 10.67 | 10.67 | 10.63 | 10.65 | 8,436 | -0.01(-0.09%) |
May 25, 2012 | 10.67 | 10.75 | 10.64 | 10.66 | 25,101 | -0.02(-0.19%) |
May 24, 2012 | 11.00 | 11.04 | 10.68 | 10.68 | 43,800 | -0.18(-1.66%) |
May 23, 2012 | 10.96 | 10.97 | 10.85 | 10.86 | 37,108 | -0.12(-1.09%) |
May 22, 2012 | 11.04 | 11.04 | 10.91 | 10.98 | 33,491 | -0.06(-0.54%) |
May 18, 2012 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 10.77 | 11.04 | 10.77 | 11.04 | 20,553 | +0.33(+3.08%) |
May 16, 2012 | 10.70 | 11.09 | 10.51 | 10.71 | 59,084 | -0.08(-0.74%) |
May 15, 2012 | 11.18 | 11.20 | 10.73 | 10.79 | 41,813 | -0.38(-3.40%) |
May 14, 2012 | 11.54 | 11.55 | 11.17 | 11.17 | 36,865 | -0.44(-3.79%) |
May 11, 2012 | 11.51 | 11.69 | 11.51 | 11.61 | 11,622 | +0.00(+0.00%) |
May 10, 2012 | 11.59 | 11.63 | 11.50 | 11.61 | 19,761 | +0.07(+0.61%) |
May 09, 2012 | 11.63 | 11.63 | 11.45 | 11.54 | 18,483 | -0.10(-0.86%) |
May 08, 2012 | 11.75 | 11.75 | 11.40 | 11.64 | 30,785 | -0.08(-0.68%) |
May 07, 2012 | 11.93 | 11.93 | 11.70 | 11.72 | 20,769 | -0.21(-1.76%) |
May 04, 2012 | 11.98 | 12.03 | 11.93 | 11.93 | 16,111 | -0.14(-1.16%) |
May 03, 2012 | 12.30 | 12.30 | 12.02 | 12.07 | 36,507 | -0.02(-0.17%) |
May 02, 2012 | 11.71 | 12.16 | 11.71 | 12.09 | 11,525 | -0.03(-0.25%) |
May 01, 2012 | 11.99 | 12.15 | 11.99 | 12.12 | 33,511 | +0.08(+0.66%) |
Apr 30, 2012 | 11.89 | 12.05 | 11.83 | 12.04 | 73,111 | +0.09(+0.75%) |
Apr 27, 2012 | 11.82 | 12.01 | 11.82 | 11.95 | 122,603 | +0.05(+0.42%) |
Apr 26, 2012 | 11.88 | 11.90 | 11.83 | 11.90 | 40,609 | +0.00(+0.00%) |
Apr 25, 2012 | 11.78 | 11.95 | 11.64 | 11.90 | 41,983 | +0.12(+1.02%) |
Apr 24, 2012 | 11.80 | 11.80 | 11.74 | 11.78 | 8,714 | -0.02(-0.17%) |
Apr 23, 2012 | 11.76 | 11.84 | 11.71 | 11.80 | 32,985 | -0.05(-0.42%) |
Apr 20, 2012 | 11.94 | 11.94 | 11.85 | 11.85 | 17,499 | -0.12(-1.00%) |
Apr 19, 2012 | 12.03 | 12.03 | 11.91 | 11.97 | 61,613 | -0.04(-0.33%) |
Apr 18, 2012 | 12.04 | 12.07 | 11.91 | 12.01 | 27,302 | -0.08(-0.66%) |
Apr 17, 2012 | 12.14 | 12.20 | 12.01 | 12.09 | 18,420 | -0.06(-0.49%) |
Apr 16, 2012 | 12.08 | 12.24 | 12.08 | 12.15 | 44,997 | +0.07(+0.58%) |
Apr 13, 2012 | 11.60 | 12.25 | 11.60 | 12.08 | 67,736 | +0.69(+6.06%) |
Apr 12, 2012 | 11.25 | 11.39 | 11.20 | 11.39 | 26,882 | +0.18(+1.61%) |
Apr 11, 2012 | 11.06 | 11.30 | 11.06 | 11.21 | 26,364 | +0.00(+0.00%) |
Apr 10, 2012 | 11.15 | 11.26 | 11.00 | 11.21 | 21,544 | +0.04(+0.36%) |
Apr 09, 2012 | 11.19 | 11.20 | 11.05 | 11.17 | 16,630 | -0.02(-0.18%) |
Apr 05, 2012 | 11.07 | 11.19 | 11.00 | 11.19 | 31,718 | +0.12(+1.08%) |
Apr 04, 2012 | 11.21 | 11.21 | 11.01 | 11.07 | 22,738 | -0.11(-0.98%) |
Apr 03, 2012 | 11.33 | 11.37 | 11.18 | 11.18 | 40,363 | -0.21(-1.84%) |
Apr 02, 2012 | 11.50 | 11.54 | 11.33 | 11.39 | 37,052 | -0.07(-0.61%) |
Mar 30, 2012 | 11.56 | 11.60 | 11.40 | 11.46 | 8,638 | -0.03(-0.26%) |
Mar 29, 2012 | 11.52 | 11.58 | 11.47 | 11.49 | 23,238 | -0.01(-0.09%) |
Mar 28, 2012 | 11.66 | 11.72 | 11.50 | 11.50 | 34,563 | -0.18(-1.54%) |
Mar 27, 2012 | 11.93 | 11.93 | 11.68 | 11.68 | 7,835 | -0.02(-0.17%) |
Mar 26, 2012 | 11.76 | 11.82 | 11.66 | 11.70 | 23,148 | -0.14(-1.18%) |
Mar 23, 2012 | 11.85 | 11.89 | 11.76 | 11.84 | 19,720 | +0.00(+0.00%) |
Mar 22, 2012 | 11.76 | 11.86 | 11.76 | 11.84 | 21,137 | +0.00(+0.00%) |
Mar 21, 2012 | 11.85 | 11.87 | 11.76 | 11.84 | 14,200 | +0.04(+0.34%) |
Mar 20, 2012 | 11.96 | 12.10 | 11.80 | 11.80 | 35,292 | -0.30(-2.48%) |
Mar 19, 2012 | 11.91 | 12.15 | 11.91 | 12.10 | 19,573 | +0.20(+1.68%) |
Mar 16, 2012 | 11.94 | 12.19 | 11.90 | 11.90 | 18,840 | -0.06(-0.50%) |
Mar 15, 2012 | 12.04 | 12.11 | 11.96 | 11.96 | 10,098 | -0.08(-0.66%) |
Mar 14, 2012 | 12.32 | 12.32 | 11.93 | 12.04 | 22,041 | -0.40(-3.22%) |
Mar 13, 2012 | 12.46 | 12.46 | 12.37 | 12.44 | 11,893 | +0.00(+0.00%) |
Mar 12, 2012 | 12.25 | 12.44 | 12.18 | 12.44 | 13,511 | +0.20(+1.63%) |
Mar 09, 2012 | 12.16 | 12.24 | 12.14 | 12.24 | 9,500 | +0.02(+0.16%) |
Mar 08, 2012 | 12.09 | 12.25 | 12.04 | 12.22 | 11,779 | +0.07(+0.58%) |
Mar 07, 2012 | 12.09 | 12.17 | 11.88 | 12.15 | 20,021 | +0.20(+1.67%) |
Mar 06, 2012 | 12.06 | 12.12 | 11.90 | 11.95 | 29,316 | -0.04(-0.33%) |
Mar 05, 2012 | 12.09 | 12.09 | 11.97 | 11.99 | 10,236 | -0.12(-0.99%) |
Mar 02, 2012 | 12.01 | 12.11 | 12.00 | 12.11 | 9,490 | +0.05(+0.41%) |