Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.618 | 9.729 | 9.464 | 9.588 | 8,408,524 | -0.03(-0.33%) |
May 30, 2012 | 9.700 | 9.712 | 9.577 | 9.620 | 4,986,420 | -0.25(-2.55%) |
May 29, 2012 | 9.815 | 9.921 | 9.761 | 9.871 | 5,070,050 | +0.21(+2.22%) |
May 25, 2012 | 9.761 | 9.798 | 9.618 | 9.657 | 3,343,139 | -0.14(-1.43%) |
May 24, 2012 | 9.772 | 9.804 | 9.620 | 9.796 | 3,345,544 | +0.07(+0.69%) |
May 23, 2012 | 9.615 | 9.750 | 9.442 | 9.729 | 4,665,554 | -0.03(-0.28%) |
May 22, 2012 | 9.764 | 9.855 | 9.650 | 9.756 | 3,681,301 | +0.01(+0.08%) |
May 21, 2012 | 9.580 | 9.749 | 9.538 | 9.749 | 2,910,126 | +0.23(+2.40%) |
May 18, 2012 | 9.713 | 9.723 | 9.485 | 9.520 | 4,820,894 | -0.13(-1.32%) |
May 17, 2012 | 9.910 | 9.914 | 9.647 | 9.647 | 5,388,159 | -0.26(-2.59%) |
May 16, 2012 | 9.999 | 10.09 | 9.896 | 9.904 | 3,910,848 | -0.02(-0.22%) |
May 15, 2012 | 10.01 | 10.13 | 9.890 | 9.925 | 5,090,376 | -0.10(-1.01%) |
May 14, 2012 | 10.06 | 10.14 | 9.971 | 10.03 | 4,590,625 | -0.19(-1.88%) |
May 11, 2012 | 10.16 | 10.38 | 10.15 | 10.22 | 2,372,337 | -0.05(-0.45%) |
May 10, 2012 | 10.33 | 10.39 | 10.23 | 10.26 | 4,157,305 | +0.02(+0.16%) |
May 09, 2012 | 10.19 | 10.37 | 10.09 | 10.25 | 5,602,209 | -0.13(-1.21%) |
May 08, 2012 | 10.38 | 10.41 | 10.18 | 10.37 | 4,407,920 | -0.12(-1.13%) |
May 07, 2012 | 10.44 | 10.56 | 10.43 | 10.49 | 3,180,546 | -0.04(-0.41%) |
May 04, 2012 | 10.72 | 10.73 | 10.51 | 10.53 | 4,564,316 | -0.28(-2.61%) |
May 03, 2012 | 10.92 | 10.95 | 10.77 | 10.82 | 4,094,718 | -0.10(-0.89%) |
May 02, 2012 | 10.86 | 10.93 | 10.79 | 10.91 | 2,462,933 | -0.02(-0.21%) |
May 01, 2012 | 10.84 | 11.04 | 10.75 | 10.94 | 2,733,027 | +0.11(+1.05%) |
Apr 30, 2012 | 10.82 | 10.85 | 10.77 | 10.82 | 3,063,349 | -0.03(-0.24%) |
Apr 27, 2012 | 10.87 | 10.92 | 10.79 | 10.85 | 3,058,904 | +0.03(+0.24%) |
Apr 26, 2012 | 10.61 | 10.86 | 10.61 | 10.82 | 2,742,861 | +0.19(+1.82%) |
Apr 25, 2012 | 10.60 | 10.66 | 10.54 | 10.63 | 5,379,270 | +0.14(+1.36%) |
Apr 24, 2012 | 10.41 | 10.56 | 10.41 | 10.49 | 4,329,068 | +0.12(+1.14%) |
Apr 23, 2012 | 10.32 | 10.38 | 10.23 | 10.37 | 4,796,476 | -0.16(-1.49%) |
Apr 20, 2012 | 10.53 | 10.61 | 10.51 | 10.53 | 2,944,124 | +0.10(+0.97%) |
Apr 19, 2012 | 10.55 | 10.61 | 10.31 | 10.42 | 8,608,810 | -0.11(-1.01%) |
Apr 18, 2012 | 10.55 | 10.64 | 10.52 | 10.53 | 4,103,216 | -0.13(-1.25%) |
Apr 17, 2012 | 10.48 | 10.69 | 10.48 | 10.66 | 3,089,468 | +0.30(+2.92%) |
Apr 16, 2012 | 10.39 | 10.46 | 10.30 | 10.36 | 5,508,016 | +0.11(+1.05%) |
Apr 13, 2012 | 10.40 | 10.41 | 10.24 | 10.25 | 3,950,039 | -0.22(-2.07%) |
Apr 12, 2012 | 10.21 | 10.47 | 10.20 | 10.47 | 4,971,060 | +0.29(+2.90%) |
Apr 11, 2012 | 10.22 | 10.24 | 10.15 | 10.18 | 4,584,192 | +0.15(+1.50%) |
Apr 10, 2012 | 10.33 | 10.37 | 10.02 | 10.02 | 8,354,050 | -0.36(-3.44%) |
Apr 09, 2012 | 10.34 | 10.45 | 10.33 | 10.38 | 4,365,314 | -0.20(-1.93%) |
Apr 05, 2012 | 10.54 | 10.64 | 10.51 | 10.59 | 4,387,777 | -0.02(-0.14%) |
Apr 04, 2012 | 10.62 | 10.64 | 10.51 | 10.60 | 6,045,857 | -0.20(-1.84%) |
Apr 03, 2012 | 10.87 | 10.91 | 10.70 | 10.80 | 4,972,064 | -0.10(-0.92%) |
Apr 02, 2012 | 10.78 | 10.96 | 10.73 | 10.90 | 5,425,057 | +0.08(+0.69%) |
Mar 30, 2012 | 10.80 | 10.84 | 10.72 | 10.82 | 3,799,065 | +0.12(+1.09%) |
Mar 29, 2012 | 10.57 | 10.73 | 10.53 | 10.71 | 5,659,068 | +0.03(+0.24%) |
Mar 28, 2012 | 10.81 | 10.83 | 10.59 | 10.68 | 6,294,361 | -0.12(-1.12%) |
Mar 27, 2012 | 10.88 | 10.91 | 10.80 | 10.80 | 3,779,750 | -0.07(-0.64%) |
Mar 26, 2012 | 10.76 | 10.88 | 10.75 | 10.87 | 5,089,398 | +0.25(+2.34%) |
Mar 23, 2012 | 10.57 | 10.64 | 10.48 | 10.62 | 4,315,193 | +0.07(+0.64%) |
Mar 22, 2012 | 10.57 | 10.62 | 10.51 | 10.56 | 8,918,011 | -0.13(-1.25%) |
Mar 21, 2012 | 10.78 | 10.79 | 10.66 | 10.69 | 4,080,244 | -0.07(-0.64%) |
Mar 20, 2012 | 10.75 | 10.81 | 10.68 | 10.76 | 4,590,602 | -0.11(-1.01%) |
Mar 19, 2012 | 10.84 | 10.92 | 10.82 | 10.87 | 4,313,020 | +0.00(+0.01%) |
Mar 16, 2012 | 10.95 | 10.96 | 10.86 | 10.87 | 4,130,260 | -0.02(-0.15%) |
Mar 15, 2012 | 10.82 | 10.90 | 10.76 | 10.88 | 7,183,053 | +0.08(+0.75%) |
Mar 14, 2012 | 10.78 | 10.84 | 10.75 | 10.80 | 6,699,923 | +0.03(+0.26%) |
Mar 13, 2012 | 10.51 | 10.78 | 10.47 | 10.77 | 6,991,986 | +0.37(+3.52%) |
Mar 12, 2012 | 10.37 | 10.44 | 10.35 | 10.41 | 4,869,973 | +0.05(+0.44%) |
Mar 09, 2012 | 10.38 | 10.43 | 10.33 | 10.36 | 5,282,085 | +0.03(+0.33%) |
Mar 08, 2012 | 10.31 | 10.38 | 10.26 | 10.33 | 3,417,373 | +0.11(+1.11%) |
Mar 07, 2012 | 10.12 | 10.25 | 10.09 | 10.22 | 4,382,713 | +0.13(+1.32%) |
Mar 06, 2012 | 10.17 | 10.20 | 10.05 | 10.08 | 6,278,734 | -0.32(-3.12%) |
Mar 05, 2012 | 10.40 | 10.43 | 10.28 | 10.41 | 5,155,451 | -0.02(-0.21%) |
Mar 02, 2012 | 10.43 | 10.47 | 10.35 | 10.43 | 4,693,751 | -0.01(-0.06%) |