Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.21 | 10.40 | 10.17 | 10.29 | 31,265 | +0.14(+1.43%) |
May 30, 2012 | 10.26 | 10.43 | 10.15 | 10.15 | 59,821 | -0.20(-1.95%) |
May 29, 2012 | 10.53 | 10.61 | 10.28 | 10.35 | 41,254 | -0.11(-1.02%) |
May 25, 2012 | 10.47 | 10.83 | 10.41 | 10.46 | 50,220 | -0.06(-0.54%) |
May 24, 2012 | 10.45 | 10.51 | 10.20 | 10.51 | 46,502 | +0.12(+1.15%) |
May 23, 2012 | 10.34 | 10.48 | 10.15 | 10.39 | 44,872 | -0.04(-0.36%) |
May 22, 2012 | 10.73 | 10.99 | 10.34 | 10.43 | 65,430 | -0.31(-2.87%) |
May 21, 2012 | 10.51 | 10.77 | 10.35 | 10.74 | 47,715 | +0.30(+2.83%) |
May 18, 2012 | 10.35 | 10.63 | 10.33 | 10.44 | 82,533 | +0.03(+0.24%) |
May 17, 2012 | 10.68 | 10.80 | 10.39 | 10.42 | 79,093 | -0.25(-2.36%) |
May 16, 2012 | 10.79 | 10.90 | 10.66 | 10.67 | 87,502 | -0.08(-0.76%) |
May 15, 2012 | 10.67 | 11.08 | 10.56 | 10.75 | 36,960 | +0.04(+0.35%) |
May 14, 2012 | 10.58 | 10.74 | 10.44 | 10.72 | 51,123 | -0.05(-0.47%) |
May 11, 2012 | 10.65 | 10.86 | 10.60 | 10.77 | 65,184 | -0.03(-0.23%) |
May 10, 2012 | 10.64 | 10.84 | 10.56 | 10.79 | 39,878 | +0.25(+2.33%) |
May 09, 2012 | 10.48 | 10.79 | 10.48 | 10.55 | 83,606 | -0.26(-2.39%) |
May 08, 2012 | 10.39 | 10.97 | 10.27 | 10.80 | 37,829 | +0.32(+3.07%) |
May 07, 2012 | 10.44 | 10.56 | 10.26 | 10.48 | 47,353 | +0.03(+0.30%) |
May 04, 2012 | 10.75 | 10.80 | 10.33 | 10.45 | 58,911 | -0.37(-3.43%) |
May 03, 2012 | 10.60 | 11.13 | 10.60 | 10.82 | 47,566 | +0.16(+1.48%) |
May 02, 2012 | 10.68 | 10.89 | 10.51 | 10.67 | 36,930 | -0.06(-0.53%) |
May 01, 2012 | 10.67 | 11.03 | 10.50 | 10.72 | 55,398 | +0.06(+0.59%) |
Apr 30, 2012 | 11.11 | 11.11 | 10.46 | 10.66 | 57,509 | -0.37(-3.31%) |
Apr 27, 2012 | 10.65 | 11.05 | 10.49 | 11.02 | 38,848 | +0.44(+4.17%) |
Apr 26, 2012 | 10.65 | 10.71 | 10.40 | 10.58 | 30,070 | -0.08(-0.71%) |
Apr 25, 2012 | 10.54 | 10.84 | 10.54 | 10.66 | 40,462 | +0.22(+2.11%) |
Apr 24, 2012 | 10.11 | 10.46 | 10.11 | 10.44 | 15,372 | +0.30(+2.92%) |
Apr 23, 2012 | 10.12 | 10.36 | 10.06 | 10.14 | 56,260 | -0.23(-2.19%) |
Apr 20, 2012 | 10.18 | 10.41 | 10.02 | 10.37 | 63,435 | +0.48(+4.84%) |
Apr 19, 2012 | 10.16 | 10.38 | 9.853 | 9.890 | 47,348 | -0.21(-2.12%) |
Apr 18, 2012 | 10.19 | 10.34 | 10.01 | 10.10 | 65,697 | -0.12(-1.17%) |
Apr 17, 2012 | 10.05 | 10.48 | 10.01 | 10.22 | 36,191 | +0.29(+2.92%) |
Apr 16, 2012 | 9.796 | 10.03 | 9.796 | 9.935 | 24,199 | +0.15(+1.55%) |
Apr 13, 2012 | 9.985 | 9.991 | 9.777 | 9.783 | 27,047 | -0.26(-2.63%) |
Apr 12, 2012 | 9.953 | 10.27 | 9.928 | 10.05 | 26,074 | +0.07(+0.69%) |
Apr 11, 2012 | 9.909 | 9.991 | 9.783 | 9.979 | 24,731 | +0.20(+2.00%) |
Apr 10, 2012 | 10.09 | 10.11 | 9.771 | 9.783 | 50,042 | -0.30(-2.94%) |
Apr 09, 2012 | 10.09 | 10.30 | 10.08 | 10.08 | 33,657 | -0.21(-2.02%) |
Apr 05, 2012 | 10.27 | 10.50 | 10.27 | 10.29 | 31,498 | +0.02(+0.18%) |
Apr 04, 2012 | 10.45 | 10.57 | 10.26 | 10.27 | 36,019 | -0.31(-2.98%) |
Apr 03, 2012 | 10.56 | 10.74 | 10.46 | 10.58 | 28,730 | -0.04(-0.41%) |
Apr 02, 2012 | 10.17 | 10.65 | 10.17 | 10.63 | 50,998 | +0.44(+4.33%) |
Mar 30, 2012 | 10.37 | 10.44 | 10.17 | 10.19 | 44,470 | -0.10(-0.98%) |
Mar 29, 2012 | 10.37 | 10.37 | 10.12 | 10.29 | 21,969 | -0.20(-1.86%) |
Mar 28, 2012 | 10.61 | 10.67 | 10.33 | 10.48 | 52,018 | -0.08(-0.78%) |
Mar 27, 2012 | 10.68 | 10.80 | 10.48 | 10.56 | 20,736 | -0.13(-1.24%) |
Mar 26, 2012 | 10.56 | 10.74 | 10.40 | 10.70 | 50,863 | +0.21(+2.04%) |
Mar 23, 2012 | 10.08 | 10.55 | 9.928 | 10.48 | 28,485 | +0.49(+4.85%) |
Mar 22, 2012 | 10.08 | 10.16 | 9.840 | 9.998 | 45,845 | -0.20(-1.92%) |
Mar 21, 2012 | 10.38 | 10.44 | 10.18 | 10.19 | 24,598 | -0.11(-1.04%) |
Mar 20, 2012 | 10.48 | 10.53 | 10.19 | 10.30 | 29,450 | -0.27(-2.56%) |
Mar 19, 2012 | 10.51 | 10.79 | 10.51 | 10.57 | 32,630 | +0.06(+0.57%) |
Mar 16, 2012 | 10.73 | 10.75 | 10.46 | 10.51 | 70,251 | -0.17(-1.56%) |
Mar 15, 2012 | 10.79 | 10.79 | 10.49 | 10.68 | 19,515 | -0.06(-0.53%) |
Mar 14, 2012 | 10.72 | 10.77 | 10.56 | 10.73 | 44,689 | -0.04(-0.35%) |
Mar 13, 2012 | 10.41 | 10.80 | 10.27 | 10.77 | 38,165 | +0.49(+4.72%) |
Mar 12, 2012 | 10.21 | 10.32 | 10.06 | 10.29 | 25,825 | +0.06(+0.62%) |
Mar 09, 2012 | 10.03 | 10.46 | 10.03 | 10.22 | 41,308 | +0.19(+1.93%) |
Mar 08, 2012 | 9.849 | 10.07 | 9.687 | 10.03 | 23,803 | +0.23(+2.29%) |
Mar 07, 2012 | 9.656 | 9.831 | 9.646 | 9.806 | 42,378 | +0.17(+1.75%) |
Mar 06, 2012 | 9.643 | 9.824 | 9.612 | 9.637 | 36,164 | -0.16(-1.60%) |
Mar 05, 2012 | 9.562 | 9.806 | 9.512 | 9.793 | 46,803 | +0.22(+2.28%) |
Mar 02, 2012 | 9.962 | 10.05 | 9.568 | 9.574 | 83,296 | -0.37(-3.77%) |