Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.20 | 10.22 | 10.01 | 10.15 | 51,532 | -0.04(-0.39%) |
May 30, 2012 | 10.26 | 10.26 | 10.17 | 10.20 | 31,291 | -0.05(-0.52%) |
May 29, 2012 | 10.27 | 10.35 | 10.24 | 10.25 | 27,842 | -0.09(-0.88%) |
May 25, 2012 | 10.11 | 10.46 | 10.02 | 10.34 | 24,635 | +0.23(+2.27%) |
May 24, 2012 | 9.841 | 10.12 | 9.838 | 10.11 | 35,444 | +0.27(+2.77%) |
May 23, 2012 | 10.05 | 10.14 | 9.778 | 9.838 | 50,128 | -0.21(-2.06%) |
May 22, 2012 | 9.979 | 10.08 | 9.979 | 10.04 | 42,084 | +0.06(+0.65%) |
May 21, 2012 | 9.894 | 9.987 | 9.834 | 9.979 | 27,186 | +0.11(+1.13%) |
May 18, 2012 | 9.942 | 9.942 | 9.826 | 9.867 | 33,314 | -0.07(-0.73%) |
May 17, 2012 | 9.994 | 10.07 | 9.940 | 9.940 | 41,529 | -0.07(-0.73%) |
May 16, 2012 | 10.03 | 10.09 | 9.987 | 10.01 | 28,341 | -0.01(-0.07%) |
May 15, 2012 | 10.08 | 10.10 | 9.976 | 10.02 | 52,239 | -0.06(-0.63%) |
May 14, 2012 | 10.07 | 10.09 | 10.07 | 10.08 | 19,155 | +0.02(+0.19%) |
May 11, 2012 | 10.08 | 10.15 | 10.06 | 10.07 | 30,184 | -0.03(-0.30%) |
May 10, 2012 | 10.18 | 10.18 | 10.08 | 10.10 | 34,488 | +0.01(+0.15%) |
May 09, 2012 | 10.10 | 10.14 | 10.08 | 10.08 | 25,053 | -0.02(-0.21%) |
May 08, 2012 | 10.17 | 10.19 | 10.07 | 10.10 | 18,384 | -0.07(-0.67%) |
May 07, 2012 | 10.23 | 10.23 | 10.15 | 10.17 | 8,550 | -0.06(-0.58%) |
May 04, 2012 | 10.35 | 10.35 | 10.23 | 10.23 | 15,117 | -0.08(-0.80%) |
May 03, 2012 | 10.37 | 10.38 | 10.30 | 10.31 | 28,962 | -0.06(-0.58%) |
May 02, 2012 | 10.51 | 10.53 | 10.36 | 10.37 | 35,305 | -0.13(-1.20%) |
May 01, 2012 | 10.53 | 10.56 | 10.48 | 10.50 | 39,956 | -0.05(-0.46%) |
Apr 30, 2012 | 10.43 | 10.55 | 10.43 | 10.55 | 32,794 | +0.11(+1.05%) |
Apr 27, 2012 | 10.40 | 10.46 | 10.40 | 10.44 | 14,155 | -0.01(-0.09%) |
Apr 26, 2012 | 10.30 | 10.50 | 10.30 | 10.45 | 77,944 | +0.13(+1.27%) |
Apr 25, 2012 | 10.32 | 10.39 | 10.32 | 10.32 | 44,075 | +0.08(+0.77%) |
Apr 24, 2012 | 10.23 | 10.32 | 10.23 | 10.24 | 61,749 | -0.00(-0.04%) |
Apr 23, 2012 | 10.22 | 10.26 | 10.19 | 10.24 | 45,010 | +0.02(+0.22%) |
Apr 20, 2012 | 10.07 | 10.24 | 10.07 | 10.22 | 46,023 | +0.12(+1.14%) |
Apr 19, 2012 | 10.07 | 10.13 | 10.07 | 10.10 | 37,047 | -0.05(-0.48%) |
Apr 18, 2012 | 10.14 | 10.17 | 10.14 | 10.15 | 13,033 | +0.02(+0.25%) |
Apr 17, 2012 | 10.05 | 10.15 | 10.05 | 10.13 | 41,430 | +0.07(+0.68%) |
Apr 16, 2012 | 10.18 | 10.18 | 10.05 | 10.06 | 30,672 | -0.08(-0.77%) |
Apr 13, 2012 | 10.16 | 10.19 | 10.09 | 10.14 | 16,090 | +0.01(+0.15%) |
Apr 12, 2012 | 10.20 | 10.20 | 10.09 | 10.12 | 51,779 | -0.04(-0.37%) |
Apr 11, 2012 | 10.23 | 10.24 | 10.15 | 10.16 | 34,691 | -0.07(-0.66%) |
Apr 10, 2012 | 10.30 | 10.31 | 10.21 | 10.23 | 19,774 | -0.13(-1.25%) |
Apr 09, 2012 | 10.45 | 10.48 | 10.35 | 10.36 | 43,627 | -0.04(-0.40%) |
Apr 05, 2012 | 10.41 | 10.41 | 10.36 | 10.40 | 23,582 | -0.05(-0.50%) |
Apr 04, 2012 | 10.38 | 10.45 | 10.27 | 10.45 | 39,099 | +0.06(+0.57%) |
Apr 03, 2012 | 10.31 | 10.39 | 10.31 | 10.39 | 70,924 | +0.01(+0.14%) |
Apr 02, 2012 | 10.32 | 10.38 | 10.23 | 10.38 | 28,319 | +0.12(+1.20%) |
Mar 30, 2012 | 10.26 | 10.39 | 10.25 | 10.25 | 80,535 | +0.08(+0.81%) |
Mar 29, 2012 | 10.24 | 10.30 | 10.17 | 10.17 | 41,620 | -0.06(-0.62%) |
Mar 28, 2012 | 10.30 | 10.33 | 10.23 | 10.23 | 19,973 | -0.09(-0.83%) |
Mar 27, 2012 | 10.26 | 10.34 | 10.26 | 10.32 | 15,629 | +0.06(+0.55%) |
Mar 26, 2012 | 10.15 | 10.26 | 10.15 | 10.26 | 48,992 | +0.10(+0.95%) |
Mar 23, 2012 | 10.07 | 10.17 | 10.07 | 10.17 | 16,122 | +0.13(+1.34%) |
Mar 22, 2012 | 9.983 | 10.10 | 9.983 | 10.03 | 32,483 | -0.08(-0.81%) |
Mar 21, 2012 | 9.938 | 10.11 | 9.938 | 10.11 | 30,868 | +0.19(+1.88%) |
Mar 20, 2012 | 9.987 | 9.998 | 9.927 | 9.927 | 24,734 | -0.03(-0.32%) |
Mar 19, 2012 | 10.10 | 10.11 | 9.947 | 9.959 | 29,911 | -0.13(-1.24%) |
Mar 16, 2012 | 10.18 | 10.18 | 10.06 | 10.08 | 30,683 | -0.06(-0.55%) |
Mar 15, 2012 | 10.14 | 10.16 | 10.07 | 10.14 | 41,087 | +0.01(+0.11%) |
Mar 14, 2012 | 10.13 | 10.14 | 10.10 | 10.13 | 27,572 | -0.01(-0.15%) |
Mar 13, 2012 | 10.03 | 10.17 | 9.938 | 10.14 | 71,553 | +0.21(+2.12%) |
Mar 12, 2012 | 9.845 | 9.933 | 9.845 | 9.933 | 39,620 | +0.09(+0.93%) |
Mar 09, 2012 | 9.767 | 9.841 | 9.767 | 9.841 | 53,654 | +0.10(+1.02%) |
Mar 08, 2012 | 9.775 | 9.801 | 9.628 | 9.742 | 46,954 | +0.04(+0.42%) |
Mar 07, 2012 | 9.664 | 9.719 | 9.664 | 9.701 | 25,893 | +0.04(+0.46%) |
Mar 06, 2012 | 9.709 | 9.742 | 9.657 | 9.657 | 30,085 | -0.14(-1.43%) |
Mar 05, 2012 | 9.808 | 9.856 | 9.786 | 9.797 | 42,097 | -0.00(-0.00%) |
Mar 02, 2012 | 9.731 | 9.797 | 9.709 | 9.797 | 25,929 | +0.02(+0.24%) |