Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.05 | 10.25 | 9.613 | 9.780 | 50,188 | -0.29(-2.85%) |
May 30, 2012 | 10.43 | 10.43 | 10.05 | 10.07 | 13,510 | -0.37(-3.53%) |
May 29, 2012 | 10.62 | 10.62 | 10.13 | 10.44 | 33,046 | -0.20(-1.87%) |
May 25, 2012 | 10.63 | 10.69 | 10.35 | 10.63 | 13,988 | -0.01(-0.14%) |
May 24, 2012 | 10.09 | 10.70 | 9.972 | 10.65 | 32,108 | +0.52(+5.16%) |
May 23, 2012 | 10.21 | 10.26 | 9.942 | 10.13 | 48,033 | -0.20(-1.93%) |
May 22, 2012 | 10.85 | 11.00 | 10.13 | 10.32 | 30,868 | -0.57(-5.21%) |
May 21, 2012 | 10.46 | 10.94 | 10.22 | 10.89 | 30,606 | +0.43(+4.08%) |
May 18, 2012 | 10.21 | 10.48 | 10.02 | 10.46 | 43,314 | +0.23(+2.23%) |
May 17, 2012 | 10.48 | 10.48 | 10.24 | 10.24 | 27,145 | -0.28(-2.66%) |
May 16, 2012 | 10.73 | 10.81 | 10.27 | 10.52 | 111,302 | -0.13(-1.18%) |
May 15, 2012 | 10.63 | 10.87 | 10.58 | 10.64 | 53,641 | -0.01(-0.14%) |
May 14, 2012 | 10.56 | 11.11 | 10.50 | 10.66 | 108,930 | +0.03(+0.28%) |
May 11, 2012 | 10.80 | 11.17 | 10.58 | 10.63 | 81,311 | -0.32(-2.89%) |
May 10, 2012 | 11.24 | 11.29 | 10.88 | 10.94 | 36,992 | -0.21(-1.85%) |
May 09, 2012 | 10.52 | 11.41 | 10.52 | 11.15 | 60,362 | +0.43(+4.05%) |
May 08, 2012 | 10.16 | 10.91 | 10.16 | 10.72 | 39,771 | +0.52(+5.05%) |
May 07, 2012 | 10.06 | 10.28 | 9.920 | 10.20 | 78,947 | +0.12(+1.17%) |
May 04, 2012 | 10.24 | 10.49 | 9.972 | 10.08 | 49,078 | -0.14(-1.37%) |
May 03, 2012 | 10.28 | 10.67 | 10.21 | 10.22 | 111,624 | -0.10(-1.00%) |
May 02, 2012 | 10.16 | 10.41 | 9.824 | 10.32 | 71,539 | -0.01(-0.14%) |
May 01, 2012 | 10.70 | 11.08 | 10.32 | 10.34 | 3,462,575 | -0.40(-3.70%) |
Apr 30, 2012 | 11.00 | 11.05 | 10.69 | 10.74 | 21,939 | -0.33(-2.99%) |
Apr 27, 2012 | 10.97 | 11.12 | 10.41 | 11.07 | 22,087 | +0.07(+0.60%) |
Apr 26, 2012 | 11.02 | 11.19 | 10.92 | 11.00 | 18,044 | -0.16(-1.45%) |
Apr 25, 2012 | 11.19 | 11.20 | 11.02 | 11.16 | 15,224 | +0.01(+0.13%) |
Apr 24, 2012 | 10.83 | 11.15 | 10.65 | 11.15 | 11,851 | +0.29(+2.71%) |
Apr 23, 2012 | 10.92 | 11.05 | 10.86 | 10.86 | 16,358 | -0.34(-3.03%) |
Apr 20, 2012 | 11.03 | 11.19 | 10.61 | 11.19 | 37,069 | +0.59(+5.55%) |
Apr 19, 2012 | 10.91 | 11.05 | 10.55 | 10.60 | 14,936 | -0.35(-3.16%) |
Apr 18, 2012 | 11.06 | 11.16 | 10.83 | 10.95 | 17,946 | -0.26(-2.30%) |
Apr 17, 2012 | 11.27 | 11.27 | 11.00 | 11.21 | 13,793 | +0.01(+0.07%) |
Apr 16, 2012 | 11.31 | 11.52 | 11.14 | 11.20 | 15,293 | -0.08(-0.72%) |
Apr 13, 2012 | 11.53 | 11.66 | 11.28 | 11.28 | 10,592 | -0.41(-3.53%) |
Apr 12, 2012 | 11.79 | 12.00 | 11.64 | 11.69 | 39,632 | -0.22(-1.85%) |
Apr 11, 2012 | 11.64 | 11.92 | 11.42 | 11.92 | 18,029 | +0.38(+3.32%) |
Apr 10, 2012 | 11.78 | 11.81 | 11.29 | 11.53 | 38,118 | -0.19(-1.63%) |
Apr 09, 2012 | 11.40 | 12.00 | 10.41 | 11.72 | 30,841 | +0.10(+0.82%) |
Apr 05, 2012 | 11.61 | 11.76 | 11.61 | 11.63 | 7,511 | -0.06(-0.50%) |
Apr 04, 2012 | 11.69 | 11.75 | 11.54 | 11.69 | 17,602 | -0.23(-1.92%) |
Apr 03, 2012 | 12.04 | 12.04 | 11.78 | 11.92 | 103,992 | -0.21(-1.76%) |
Apr 02, 2012 | 11.62 | 12.15 | 11.62 | 12.13 | 26,925 | +0.32(+2.68%) |
Mar 30, 2012 | 11.74 | 12.13 | 11.50 | 11.81 | 36,773 | +0.23(+1.97%) |
Mar 29, 2012 | 11.15 | 11.69 | 11.05 | 11.58 | 12,983 | +0.31(+2.74%) |
Mar 28, 2012 | 11.24 | 11.30 | 11.02 | 11.28 | 17,478 | +0.01(+0.06%) |
Mar 27, 2012 | 10.99 | 11.39 | 10.99 | 11.27 | 15,172 | +0.22(+2.00%) |
Mar 26, 2012 | 10.75 | 11.08 | 10.69 | 11.05 | 16,030 | +0.29(+2.74%) |
Mar 23, 2012 | 10.75 | 10.75 | 10.59 | 10.75 | 12,679 | +0.00(+0.00%) |
Mar 22, 2012 | 10.86 | 10.97 | 10.74 | 10.75 | 7,174 | -0.32(-2.86%) |
Mar 21, 2012 | 11.14 | 11.47 | 10.71 | 11.07 | 5,887 | +0.04(+0.33%) |
Mar 20, 2012 | 11.00 | 11.16 | 10.88 | 11.03 | 9,435 | -0.13(-1.19%) |
Mar 19, 2012 | 10.87 | 11.19 | 10.77 | 11.16 | 16,332 | +0.34(+3.13%) |
Mar 16, 2012 | 11.02 | 11.05 | 10.82 | 10.83 | 31,088 | -0.23(-2.07%) |
Mar 15, 2012 | 11.08 | 11.08 | 10.87 | 11.05 | 4,009 | -0.01(-0.07%) |
Mar 14, 2012 | 11.12 | 11.12 | 10.83 | 11.06 | 8,166 | -0.14(-1.25%) |
Mar 13, 2012 | 10.79 | 11.20 | 10.74 | 11.20 | 15,307 | +0.49(+4.54%) |
Mar 12, 2012 | 10.75 | 10.95 | 10.65 | 10.72 | 8,775 | -0.09(-0.82%) |
Mar 09, 2012 | 10.80 | 10.90 | 10.56 | 10.80 | 478,263 | -0.06(-0.54%) |
Mar 08, 2012 | 10.94 | 10.94 | 10.72 | 10.86 | 13,396 | +0.01(+0.07%) |
Mar 07, 2012 | 10.66 | 10.86 | 10.63 | 10.86 | 11,196 | +0.19(+1.80%) |
Mar 06, 2012 | 10.52 | 10.77 | 10.32 | 10.66 | 13,013 | +0.01(+0.07%) |
Mar 05, 2012 | 10.66 | 10.66 | 10.41 | 10.66 | 29,655 | +0.00(+0.00%) |
Mar 02, 2012 | 11.39 | 11.41 | 10.66 | 10.66 | 20,286 | -0.79(-6.89%) |