Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.03 | 11.44 | 10.88 | 11.41 | 54,774 | +0.37(+3.33%) |
May 30, 2012 | 11.17 | 11.29 | 11.02 | 11.04 | 19,791 | -0.25(-2.22%) |
May 29, 2012 | 11.42 | 11.53 | 11.12 | 11.29 | 24,540 | +0.00(+0.00%) |
May 25, 2012 | 11.30 | 11.51 | 11.23 | 11.29 | 13,536 | -0.07(-0.59%) |
May 24, 2012 | 11.23 | 11.37 | 10.98 | 11.36 | 19,258 | +0.19(+1.72%) |
May 23, 2012 | 11.03 | 11.30 | 10.93 | 11.17 | 26,238 | +0.03(+0.30%) |
May 22, 2012 | 11.23 | 11.38 | 11.06 | 11.13 | 39,454 | -0.13(-1.19%) |
May 21, 2012 | 11.23 | 11.57 | 10.97 | 11.27 | 41,047 | +0.10(+0.90%) |
May 18, 2012 | 11.04 | 11.34 | 11.03 | 11.17 | 67,042 | +0.07(+0.60%) |
May 17, 2012 | 11.01 | 11.19 | 10.98 | 11.10 | 26,092 | +0.07(+0.61%) |
May 16, 2012 | 11.10 | 11.14 | 11.02 | 11.03 | 25,635 | -0.04(-0.38%) |
May 15, 2012 | 11.18 | 11.20 | 11.00 | 11.08 | 18,988 | -0.08(-0.75%) |
May 14, 2012 | 11.34 | 11.49 | 11.09 | 11.16 | 34,239 | -0.34(-2.98%) |
May 11, 2012 | 11.49 | 11.59 | 11.41 | 11.50 | 32,141 | -0.12(-1.01%) |
May 10, 2012 | 11.62 | 11.74 | 11.38 | 11.62 | 32,571 | +0.12(+1.02%) |
May 09, 2012 | 11.54 | 11.65 | 11.40 | 11.50 | 16,954 | -0.18(-1.57%) |
May 08, 2012 | 11.18 | 11.81 | 11.18 | 11.69 | 40,909 | +0.40(+3.56%) |
May 07, 2012 | 11.18 | 11.46 | 11.18 | 11.29 | 25,513 | +0.03(+0.30%) |
May 04, 2012 | 11.33 | 11.39 | 11.19 | 11.25 | 50,515 | -0.14(-1.25%) |
May 03, 2012 | 11.20 | 11.80 | 11.20 | 11.39 | 52,785 | -0.33(-2.85%) |
May 02, 2012 | 11.64 | 12.33 | 11.48 | 11.73 | 35,402 | -0.03(-0.28%) |
May 01, 2012 | 11.89 | 12.09 | 11.66 | 11.76 | 30,331 | -0.22(-1.81%) |
Apr 30, 2012 | 12.25 | 12.25 | 11.95 | 11.98 | 27,023 | -0.35(-2.85%) |
Apr 27, 2012 | 12.05 | 12.36 | 11.76 | 12.33 | 20,732 | +0.36(+3.00%) |
Apr 26, 2012 | 11.84 | 12.00 | 11.69 | 11.97 | 15,624 | +0.13(+1.13%) |
Apr 25, 2012 | 11.54 | 11.88 | 11.53 | 11.84 | 25,865 | +0.28(+2.39%) |
Apr 24, 2012 | 11.31 | 11.71 | 11.31 | 11.56 | 27,329 | +0.27(+2.37%) |
Apr 23, 2012 | 11.43 | 11.59 | 11.29 | 11.29 | 38,101 | -0.35(-3.02%) |
Apr 20, 2012 | 11.86 | 11.86 | 11.55 | 11.64 | 45,771 | +0.21(+1.83%) |
Apr 19, 2012 | 11.45 | 11.69 | 11.38 | 11.44 | 26,887 | -0.03(-0.29%) |
Apr 18, 2012 | 11.61 | 11.77 | 11.37 | 11.47 | 30,935 | -0.28(-2.35%) |
Apr 17, 2012 | 11.37 | 11.91 | 11.23 | 11.74 | 41,222 | +0.53(+4.70%) |
Apr 16, 2012 | 10.99 | 11.26 | 10.99 | 11.22 | 23,109 | +0.24(+2.21%) |
Apr 13, 2012 | 11.02 | 11.04 | 10.87 | 10.98 | 48,467 | -0.13(-1.13%) |
Apr 12, 2012 | 11.03 | 11.25 | 10.96 | 11.10 | 24,114 | +0.13(+1.22%) |
Apr 11, 2012 | 10.95 | 11.01 | 10.86 | 10.97 | 29,162 | +0.18(+1.63%) |
Apr 10, 2012 | 10.98 | 11.07 | 10.72 | 10.79 | 48,479 | -0.21(-1.90%) |
Apr 09, 2012 | 11.13 | 11.44 | 10.99 | 11.00 | 33,457 | -0.37(-3.24%) |
Apr 05, 2012 | 11.43 | 11.54 | 11.35 | 11.37 | 20,654 | -0.12(-1.02%) |
Apr 04, 2012 | 11.86 | 11.86 | 11.48 | 11.49 | 38,085 | -0.46(-3.85%) |
Apr 03, 2012 | 12.28 | 12.28 | 11.90 | 11.95 | 38,683 | -0.32(-2.59%) |
Apr 02, 2012 | 12.13 | 12.28 | 11.97 | 12.26 | 35,581 | +0.05(+0.41%) |
Mar 30, 2012 | 12.15 | 12.31 | 11.95 | 12.21 | 33,515 | +0.22(+1.81%) |
Mar 29, 2012 | 12.01 | 12.04 | 11.77 | 12.00 | 13,478 | -0.13(-1.03%) |
Mar 28, 2012 | 12.27 | 12.43 | 12.08 | 12.12 | 23,933 | -0.08(-0.68%) |
Mar 27, 2012 | 12.36 | 12.51 | 12.10 | 12.20 | 50,725 | -0.15(-1.22%) |
Mar 26, 2012 | 12.09 | 12.37 | 11.91 | 12.36 | 25,844 | +0.43(+3.57%) |
Mar 23, 2012 | 11.69 | 12.07 | 11.56 | 11.93 | 24,784 | +0.27(+2.29%) |
Mar 22, 2012 | 11.71 | 11.71 | 11.40 | 11.66 | 21,183 | -0.13(-1.13%) |
Mar 21, 2012 | 11.87 | 11.87 | 11.74 | 11.79 | 33,938 | -0.03(-0.21%) |
Mar 20, 2012 | 11.85 | 11.90 | 11.79 | 11.82 | 22,026 | -0.15(-1.26%) |
Mar 19, 2012 | 11.89 | 12.06 | 11.70 | 11.97 | 27,835 | +0.11(+0.92%) |
Mar 16, 2012 | 11.91 | 11.95 | 11.77 | 11.86 | 80,374 | -0.06(-0.49%) |
Mar 15, 2012 | 11.71 | 11.96 | 11.64 | 11.92 | 20,500 | +0.21(+1.78%) |
Mar 14, 2012 | 11.93 | 11.93 | 11.57 | 11.71 | 31,797 | -0.24(-2.03%) |
Mar 13, 2012 | 11.72 | 11.99 | 11.51 | 11.95 | 51,450 | +0.37(+3.17%) |
Mar 12, 2012 | 11.35 | 11.68 | 11.35 | 11.59 | 37,956 | +0.28(+2.52%) |
Mar 09, 2012 | 11.15 | 11.43 | 11.15 | 11.30 | 43,753 | +0.10(+0.89%) |
Mar 08, 2012 | 11.36 | 11.49 | 10.90 | 11.20 | 50,239 | -0.08(-0.73%) |
Mar 07, 2012 | 11.15 | 11.53 | 11.13 | 11.29 | 30,423 | +0.16(+1.41%) |
Mar 06, 2012 | 10.92 | 11.38 | 10.85 | 11.13 | 25,414 | -0.11(-0.96%) |
Mar 05, 2012 | 10.86 | 11.34 | 10.69 | 11.24 | 46,417 | +0.41(+3.74%) |
Mar 02, 2012 | 11.23 | 11.25 | 10.75 | 10.83 | 65,100 | -0.36(-3.18%) |