Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.10 | 10.14 | 9.875 | 10.07 | 96,014 | -0.07(-0.68%) |
May 30, 2012 | 10.23 | 10.25 | 10.10 | 10.14 | 23,721 | -0.14(-1.34%) |
May 29, 2012 | 10.40 | 10.42 | 10.22 | 10.28 | 10,832 | -0.02(-0.17%) |
May 25, 2012 | 10.26 | 10.42 | 10.26 | 10.30 | 45,193 | +0.04(+0.42%) |
May 24, 2012 | 10.25 | 10.32 | 10.12 | 10.25 | 18,901 | -0.02(-0.17%) |
May 23, 2012 | 10.12 | 10.32 | 10.08 | 10.27 | 13,350 | +0.08(+0.76%) |
May 22, 2012 | 10.12 | 10.44 | 10.06 | 10.19 | 30,711 | -0.03(-0.34%) |
May 21, 2012 | 10.18 | 10.27 | 9.970 | 10.23 | 41,771 | +0.11(+1.10%) |
May 18, 2012 | 10.30 | 10.43 | 10.01 | 10.12 | 31,582 | -0.22(-2.16%) |
May 17, 2012 | 10.45 | 10.50 | 10.30 | 10.34 | 39,965 | -0.07(-0.66%) |
May 16, 2012 | 10.65 | 10.71 | 10.36 | 10.41 | 35,526 | -0.30(-2.81%) |
May 15, 2012 | 10.56 | 10.73 | 10.46 | 10.71 | 40,775 | +0.10(+0.97%) |
May 14, 2012 | 10.54 | 10.66 | 10.48 | 10.61 | 82,542 | -0.04(-0.40%) |
May 11, 2012 | 10.63 | 10.71 | 10.55 | 10.65 | 97,670 | -0.01(-0.08%) |
May 10, 2012 | 10.88 | 10.88 | 10.63 | 10.66 | 135,307 | -0.18(-1.66%) |
May 09, 2012 | 10.85 | 10.96 | 10.73 | 10.84 | 74,875 | -0.29(-2.62%) |
May 08, 2012 | 11.06 | 11.24 | 11.06 | 11.13 | 49,374 | -0.03(-0.31%) |
May 07, 2012 | 11.34 | 11.34 | 11.14 | 11.16 | 52,852 | -0.14(-1.22%) |
May 04, 2012 | 11.20 | 11.34 | 11.07 | 11.30 | 93,462 | +0.04(+0.38%) |
May 03, 2012 | 11.02 | 11.29 | 10.95 | 11.26 | 51,133 | +0.23(+2.10%) |
May 02, 2012 | 10.98 | 11.03 | 10.90 | 11.03 | 21,539 | -0.03(-0.23%) |
May 01, 2012 | 11.13 | 11.19 | 10.97 | 11.05 | 56,733 | -0.15(-1.38%) |
Apr 30, 2012 | 11.03 | 11.21 | 11.01 | 11.21 | 119,313 | +0.14(+1.24%) |
Apr 27, 2012 | 11.04 | 11.13 | 10.97 | 11.07 | 22,843 | +0.03(+0.23%) |
Apr 26, 2012 | 11.03 | 11.12 | 10.97 | 11.04 | 26,264 | -0.01(-0.08%) |
Apr 25, 2012 | 11.16 | 11.21 | 10.97 | 11.05 | 36,968 | -0.11(-1.00%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.16 | 34,812 | +0.05(+0.46%) |
Apr 23, 2012 | 10.97 | 11.12 | 10.84 | 11.11 | 42,992 | -0.03(-0.31%) |
Apr 20, 2012 | 11.16 | 11.16 | 10.89 | 11.15 | 95,935 | -0.01(-0.08%) |
Apr 19, 2012 | 11.02 | 11.16 | 10.89 | 11.15 | 52,689 | +0.12(+1.09%) |
Apr 18, 2012 | 11.14 | 11.14 | 11.03 | 11.03 | 16,831 | -0.20(-1.76%) |
Apr 17, 2012 | 11.18 | 11.28 | 11.17 | 11.23 | 36,565 | +0.13(+1.16%) |
Apr 16, 2012 | 11.03 | 11.11 | 11.03 | 11.10 | 21,656 | +0.04(+0.39%) |
Apr 13, 2012 | 11.13 | 11.15 | 11.02 | 11.06 | 19,926 | -0.15(-1.38%) |
Apr 12, 2012 | 11.10 | 11.25 | 11.10 | 11.21 | 50,700 | +0.06(+0.54%) |
Apr 11, 2012 | 11.06 | 11.15 | 10.85 | 11.15 | 41,916 | +0.23(+2.12%) |
Apr 10, 2012 | 11.17 | 11.17 | 10.89 | 10.92 | 47,164 | -0.22(-2.00%) |
Apr 09, 2012 | 11.17 | 11.27 | 11.12 | 11.15 | 37,478 | -0.25(-2.19%) |
Apr 05, 2012 | 11.15 | 11.40 | 11.15 | 11.40 | 91,863 | +0.15(+1.38%) |
Apr 04, 2012 | 10.97 | 11.27 | 10.79 | 11.24 | 55,397 | +0.16(+1.47%) |
Apr 03, 2012 | 11.02 | 11.24 | 10.85 | 11.08 | 81,219 | +0.13(+1.18%) |
Apr 02, 2012 | 10.83 | 10.97 | 10.63 | 10.95 | 178,379 | +0.13(+1.19%) |
Mar 30, 2012 | 10.61 | 10.95 | 10.43 | 10.82 | 73,285 | +0.21(+2.02%) |
Mar 29, 2012 | 10.71 | 10.81 | 10.52 | 10.61 | 408,079 | -0.19(-1.75%) |
Mar 28, 2012 | 10.93 | 10.95 | 10.63 | 10.79 | 80,880 | -0.15(-1.33%) |
Mar 27, 2012 | 11.12 | 11.21 | 10.83 | 10.94 | 46,413 | -0.13(-1.16%) |
Mar 26, 2012 | 10.90 | 11.20 | 10.79 | 11.07 | 96,683 | +0.32(+2.96%) |
Mar 23, 2012 | 10.80 | 10.81 | 10.64 | 10.75 | 35,743 | -0.03(-0.24%) |
Mar 22, 2012 | 10.80 | 10.88 | 10.70 | 10.78 | 47,961 | -0.15(-1.34%) |
Mar 21, 2012 | 11.09 | 11.15 | 10.90 | 10.92 | 58,282 | -0.11(-1.01%) |
Mar 20, 2012 | 11.08 | 11.18 | 10.91 | 11.03 | 52,280 | -0.15(-1.38%) |
Mar 19, 2012 | 11.30 | 11.30 | 11.08 | 11.19 | 63,024 | -0.04(-0.38%) |
Mar 16, 2012 | 11.03 | 11.40 | 11.00 | 11.23 | 65,187 | +0.15(+1.39%) |
Mar 15, 2012 | 10.66 | 11.23 | 10.66 | 11.08 | 43,335 | +0.28(+2.63%) |
Mar 14, 2012 | 11.09 | 11.12 | 10.79 | 10.79 | 44,909 | -0.34(-3.08%) |
Mar 13, 2012 | 11.03 | 11.14 | 10.85 | 11.14 | 51,269 | +0.22(+2.05%) |
Mar 12, 2012 | 10.91 | 11.07 | 10.87 | 10.91 | 42,758 | +0.00(+0.00%) |
Mar 09, 2012 | 10.73 | 11.04 | 10.63 | 10.91 | 50,918 | +0.14(+1.27%) |
Mar 08, 2012 | 10.53 | 11.04 | 10.52 | 10.78 | 93,294 | +0.35(+3.38%) |
Mar 07, 2012 | 9.910 | 10.42 | 9.832 | 10.42 | 83,724 | +0.57(+5.75%) |
Mar 06, 2012 | 10.10 | 10.10 | 9.789 | 9.858 | 83,597 | -0.30(-2.96%) |
Mar 05, 2012 | 9.746 | 10.16 | 9.746 | 10.16 | 15,921 | +0.34(+3.50%) |
Mar 02, 2012 | 10.30 | 10.30 | 9.514 | 9.815 | 62,345 | -0.46(-4.51%) |