Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.98 | 11.98 | 11.92 | 11.92 | 2,793 | -0.01(-0.08%) |
May 30, 2012 | 11.95 | 11.95 | 11.93 | 11.93 | 402 | -0.05(-0.42%) |
May 29, 2012 | 11.93 | 11.98 | 11.93 | 11.98 | 994 | +0.05(+0.42%) |
May 25, 2012 | 11.93 | 11.93 | 11.93 | 11.93 | 3,134 | +0.00(+0.00%) |
May 24, 2012 | 11.92 | 11.99 | 11.90 | 11.93 | 3,674 | -0.05(-0.42%) |
May 23, 2012 | 11.98 | 11.99 | 11.94 | 11.98 | 2,534 | -0.01(-0.08%) |
May 22, 2012 | 11.99 | 11.99 | 11.99 | 11.99 | 300 | +0.02(+0.17%) |
May 21, 2012 | 11.99 | 11.99 | 11.97 | 11.97 | 1,209 | +0.00(+0.00%) |
May 18, 2012 | 11.96 | 12.00 | 11.92 | 11.97 | 4,896 | +0.03(+0.25%) |
May 17, 2012 | 11.96 | 11.99 | 11.80 | 11.94 | 8,304 | +0.04(+0.38%) |
May 16, 2012 | 11.98 | 12.08 | 11.89 | 11.89 | 8,859 | -0.03(-0.21%) |
May 15, 2012 | 11.94 | 11.94 | 11.84 | 11.92 | 6,136 | +0.05(+0.42%) |
May 14, 2012 | 11.90 | 12.09 | 11.87 | 11.87 | 15,804 | -0.02(-0.17%) |
May 11, 2012 | 11.90 | 11.90 | 11.85 | 11.89 | 3,440 | -0.01(-0.08%) |
May 10, 2012 | 11.86 | 11.90 | 11.85 | 11.90 | 2,622 | +0.07(+0.56%) |
May 09, 2012 | 11.89 | 11.90 | 11.82 | 11.83 | 6,858 | -0.04(-0.33%) |
May 08, 2012 | 11.89 | 11.89 | 11.83 | 11.87 | 1,890 | -0.03(-0.24%) |
May 07, 2012 | 11.85 | 11.90 | 11.84 | 11.90 | 8,781 | +0.05(+0.42%) |
May 04, 2012 | 11.81 | 11.85 | 11.80 | 11.85 | 2,449 | +0.09(+0.77%) |
May 03, 2012 | 11.72 | 11.76 | 11.65 | 11.76 | 8,456 | +0.05(+0.43%) |
May 02, 2012 | 11.75 | 11.90 | 11.66 | 11.71 | 12,847 | -0.04(-0.34%) |
May 01, 2012 | 11.75 | 11.75 | 11.74 | 11.75 | 5,636 | +0.00(+0.00%) |
Apr 30, 2012 | 11.75 | 11.75 | 11.70 | 11.75 | 6,094 | +0.00(+0.00%) |
Apr 27, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 2,357 | +0.00(+0.00%) |
Apr 26, 2012 | 11.75 | 11.75 | 11.74 | 11.75 | 2,915 | +0.00(+0.00%) |
Apr 25, 2012 | 11.74 | 11.75 | 11.65 | 11.75 | 2,300 | +0.05(+0.43%) |
Apr 24, 2012 | 11.83 | 11.83 | 11.67 | 11.70 | 2,556 | -0.12(-1.02%) |
Apr 23, 2012 | 11.83 | 11.83 | 11.77 | 11.82 | 17,164 | +0.02(+0.17%) |
Apr 20, 2012 | 11.79 | 11.83 | 11.75 | 11.80 | 19,741 | +0.05(+0.43%) |
Apr 19, 2012 | 11.75 | 11.75 | 11.64 | 11.75 | 7,454 | +0.03(+0.26%) |
Apr 18, 2012 | 11.72 | 11.80 | 11.63 | 11.72 | 6,857 | +0.07(+0.60%) |
Apr 17, 2012 | 11.67 | 11.69 | 11.57 | 11.65 | 16,317 | -0.04(-0.38%) |
Apr 16, 2012 | 11.82 | 11.82 | 11.60 | 11.69 | 15,281 | +0.16(+1.42%) |
Apr 13, 2012 | 11.51 | 11.53 | 11.50 | 11.53 | 1,996 | +0.05(+0.44%) |
Apr 12, 2012 | 11.47 | 11.48 | 11.44 | 11.48 | 2,072 | +0.02(+0.17%) |
Apr 11, 2012 | 11.41 | 11.46 | 11.41 | 11.46 | 7,256 | +0.02(+0.21%) |
Apr 10, 2012 | 11.42 | 11.48 | 11.41 | 11.44 | 6,145 | -0.02(-0.21%) |
Apr 09, 2012 | 11.13 | 11.46 | 11.13 | 11.46 | 12,444 | +0.16(+1.42%) |
Apr 05, 2012 | 11.27 | 11.30 | 11.27 | 11.30 | 637 | +0.05(+0.44%) |
Apr 04, 2012 | 11.17 | 11.25 | 11.17 | 11.25 | 690 | +0.01(+0.09%) |
Apr 03, 2012 | 11.23 | 11.30 | 11.21 | 11.24 | 5,067 | -0.06(-0.53%) |
Apr 02, 2012 | 11.30 | 11.32 | 11.25 | 11.30 | 6,638 | +0.05(+0.44%) |
Mar 30, 2012 | 11.25 | 11.25 | 11.18 | 11.25 | 10,067 | +0.10(+0.90%) |
Mar 29, 2012 | 11.23 | 11.23 | 11.15 | 11.15 | 4,822 | -0.07(-0.62%) |
Mar 28, 2012 | 11.03 | 11.22 | 11.02 | 11.22 | 16,011 | +0.23(+2.09%) |
Mar 27, 2012 | 10.90 | 11.06 | 10.90 | 10.99 | 8,754 | +0.01(+0.09%) |
Mar 26, 2012 | 11.09 | 11.09 | 10.94 | 10.98 | 7,660 | -0.03(-0.27%) |
Mar 23, 2012 | 10.98 | 11.07 | 10.95 | 11.01 | 7,184 | -0.04(-0.36%) |
Mar 22, 2012 | 10.94 | 11.05 | 10.91 | 11.05 | 7,682 | +0.06(+0.55%) |
Mar 21, 2012 | 11.12 | 11.14 | 10.95 | 10.99 | 8,388 | -0.15(-1.35%) |
Mar 20, 2012 | 10.94 | 11.15 | 10.93 | 11.14 | 8,381 | +0.12(+1.09%) |
Mar 19, 2012 | 11.02 | 11.02 | 10.84 | 11.02 | 17,900 | +0.00(+0.00%) |
Mar 16, 2012 | 11.18 | 11.21 | 10.83 | 11.02 | 23,647 | -0.22(-1.96%) |
Mar 15, 2012 | 11.43 | 11.43 | 11.09 | 11.24 | 33,943 | -0.19(-1.66%) |
Mar 14, 2012 | 11.49 | 11.50 | 11.43 | 11.43 | 6,348 | -0.19(-1.64%) |
Mar 13, 2012 | 11.58 | 11.64 | 11.57 | 11.62 | 8,842 | -0.01(-0.09%) |
Mar 12, 2012 | 11.63 | 11.63 | 11.63 | 11.63 | 3,008 | -0.05(-0.43%) |
Mar 09, 2012 | 11.61 | 11.68 | 11.61 | 11.68 | 696 | +0.03(+0.26%) |
Mar 08, 2012 | 11.65 | 11.65 | 11.58 | 11.65 | 3,769 | -0.03(-0.22%) |
Mar 07, 2012 | 11.59 | 11.68 | 11.56 | 11.68 | 3,600 | +0.11(+0.92%) |
Mar 06, 2012 | 11.68 | 11.70 | 11.56 | 11.57 | 9,297 | -0.11(-0.97%) |
Mar 05, 2012 | 11.60 | 11.69 | 11.60 | 11.68 | 6,964 | +0.03(+0.29%) |
Mar 02, 2012 | 11.70 | 11.70 | 11.60 | 11.65 | 2,278 | +0.02(+0.17%) |