Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.62 | 10.79 | 10.59 | 10.77 | 41,976 | +0.19(+1.79%) |
May 30, 2012 | 10.59 | 10.60 | 10.45 | 10.58 | 30,685 | -0.08(-0.71%) |
May 29, 2012 | 11.02 | 11.02 | 10.61 | 10.65 | 15,286 | -0.30(-2.76%) |
May 25, 2012 | 10.84 | 11.01 | 10.84 | 10.96 | 34,674 | +0.14(+1.33%) |
May 24, 2012 | 10.74 | 10.81 | 10.56 | 10.81 | 25,486 | +0.28(+2.66%) |
May 23, 2012 | 10.52 | 10.63 | 10.40 | 10.53 | 26,882 | -0.05(-0.50%) |
May 22, 2012 | 10.71 | 10.76 | 10.52 | 10.59 | 49,129 | -0.15(-1.41%) |
May 21, 2012 | 10.65 | 10.80 | 10.62 | 10.74 | 16,867 | +0.10(+0.93%) |
May 18, 2012 | 10.87 | 10.91 | 10.61 | 10.64 | 37,733 | -0.26(-2.36%) |
May 17, 2012 | 10.95 | 11.05 | 10.85 | 10.90 | 163,176 | -0.08(-0.69%) |
May 16, 2012 | 11.00 | 11.06 | 10.94 | 10.97 | 37,631 | -0.01(-0.07%) |
May 15, 2012 | 10.90 | 11.08 | 10.83 | 10.98 | 78,156 | +0.07(+0.63%) |
May 14, 2012 | 10.74 | 10.92 | 10.65 | 10.91 | 57,717 | +0.06(+0.56%) |
May 11, 2012 | 10.62 | 10.88 | 10.53 | 10.85 | 67,093 | +0.16(+1.49%) |
May 10, 2012 | 10.75 | 10.80 | 10.55 | 10.69 | 51,594 | +0.04(+0.35%) |
May 09, 2012 | 10.81 | 10.87 | 10.56 | 10.65 | 26,820 | -0.20(-1.81%) |
May 08, 2012 | 10.53 | 10.89 | 10.50 | 10.85 | 162,148 | +0.24(+2.28%) |
May 07, 2012 | 10.55 | 10.71 | 10.55 | 10.61 | 25,012 | +0.00(+0.00%) |
May 04, 2012 | 10.59 | 10.74 | 10.55 | 10.61 | 34,872 | -0.07(-0.64%) |
May 03, 2012 | 10.66 | 10.82 | 10.62 | 10.68 | 31,697 | +0.02(+0.21%) |
May 02, 2012 | 10.59 | 10.66 | 10.58 | 10.65 | 17,227 | -0.02(-0.14%) |
May 01, 2012 | 10.83 | 10.94 | 10.58 | 10.67 | 46,761 | -0.16(-1.47%) |
Apr 30, 2012 | 10.92 | 10.99 | 10.78 | 10.83 | 38,686 | -0.13(-1.18%) |
Apr 27, 2012 | 10.89 | 10.96 | 10.77 | 10.96 | 22,465 | +0.08(+0.77%) |
Apr 26, 2012 | 10.83 | 10.92 | 10.78 | 10.87 | 18,313 | -0.01(-0.07%) |
Apr 25, 2012 | 10.90 | 10.92 | 10.62 | 10.88 | 58,394 | +0.07(+0.63%) |
Apr 24, 2012 | 10.44 | 10.97 | 10.44 | 10.81 | 35,238 | +0.39(+3.70%) |
Apr 23, 2012 | 10.56 | 10.76 | 10.42 | 10.43 | 49,506 | -0.28(-2.62%) |
Apr 20, 2012 | 10.93 | 10.93 | 10.71 | 10.71 | 55,059 | -0.08(-0.77%) |
Apr 19, 2012 | 11.02 | 11.02 | 10.75 | 10.79 | 23,976 | -0.25(-2.26%) |
Apr 18, 2012 | 10.91 | 11.13 | 10.86 | 11.04 | 73,554 | +0.06(+0.55%) |
Apr 17, 2012 | 11.02 | 11.30 | 10.83 | 10.98 | 229,467 | +0.12(+1.12%) |
Apr 16, 2012 | 10.70 | 10.93 | 10.61 | 10.86 | 271,604 | +0.18(+1.70%) |
Apr 13, 2012 | 10.72 | 10.72 | 10.50 | 10.68 | 23,935 | -0.09(-0.84%) |
Apr 12, 2012 | 10.77 | 10.83 | 10.67 | 10.77 | 23,186 | -0.02(-0.14%) |
Apr 11, 2012 | 10.70 | 10.79 | 10.58 | 10.78 | 276,925 | +0.18(+1.71%) |
Apr 10, 2012 | 10.49 | 10.71 | 10.49 | 10.60 | 138,151 | +0.12(+1.16%) |
Apr 09, 2012 | 10.38 | 10.55 | 10.38 | 10.48 | 189,349 | -0.07(-0.65%) |
Apr 05, 2012 | 10.53 | 10.83 | 10.53 | 10.55 | 18,668 | -0.05(-0.43%) |
Apr 04, 2012 | 10.66 | 10.71 | 10.56 | 10.59 | 33,265 | -0.17(-1.62%) |
Apr 03, 2012 | 10.80 | 10.89 | 10.71 | 10.77 | 38,961 | -0.14(-1.25%) |
Apr 02, 2012 | 10.77 | 10.97 | 10.62 | 10.90 | 31,721 | +0.07(+0.63%) |
Mar 30, 2012 | 10.79 | 10.87 | 10.65 | 10.83 | 40,138 | +0.14(+1.27%) |
Mar 29, 2012 | 10.59 | 10.80 | 10.59 | 10.70 | 29,762 | +0.04(+0.35%) |
Mar 28, 2012 | 10.71 | 10.76 | 10.55 | 10.66 | 19,095 | -0.02(-0.21%) |
Mar 27, 2012 | 10.80 | 10.90 | 10.65 | 10.68 | 59,088 | -0.14(-1.26%) |
Mar 26, 2012 | 10.92 | 10.95 | 10.65 | 10.82 | 30,897 | +0.02(+0.14%) |
Mar 23, 2012 | 10.60 | 10.87 | 10.60 | 10.80 | 35,130 | +0.18(+1.71%) |
Mar 22, 2012 | 10.52 | 10.64 | 10.47 | 10.62 | 34,471 | +0.02(+0.14%) |
Mar 21, 2012 | 10.72 | 10.74 | 10.56 | 10.61 | 13,397 | -0.06(-0.57%) |
Mar 20, 2012 | 10.68 | 10.80 | 10.56 | 10.67 | 33,587 | -0.04(-0.35%) |
Mar 19, 2012 | 10.62 | 10.83 | 10.59 | 10.71 | 47,014 | +0.12(+1.15%) |
Mar 16, 2012 | 10.59 | 10.68 | 10.52 | 10.59 | 48,262 | +0.00(+0.00%) |
Mar 15, 2012 | 10.55 | 10.71 | 10.51 | 10.59 | 30,026 | -0.02(-0.21%) |
Mar 14, 2012 | 10.85 | 10.85 | 10.60 | 10.61 | 25,063 | -0.26(-2.37%) |
Mar 13, 2012 | 10.83 | 10.88 | 10.66 | 10.87 | 35,247 | +0.09(+0.84%) |
Mar 12, 2012 | 10.55 | 10.81 | 10.54 | 10.77 | 26,997 | +0.17(+1.64%) |
Mar 09, 2012 | 10.49 | 10.69 | 10.34 | 10.60 | 34,448 | +0.10(+0.94%) |
Mar 08, 2012 | 10.74 | 10.74 | 10.37 | 10.50 | 24,710 | -0.21(-1.98%) |
Mar 07, 2012 | 10.60 | 10.73 | 10.40 | 10.71 | 37,664 | +0.20(+1.87%) |
Mar 06, 2012 | 10.59 | 10.64 | 10.52 | 10.52 | 42,585 | -0.18(-1.70%) |
Mar 05, 2012 | 10.44 | 10.71 | 10.34 | 10.70 | 37,511 | +0.22(+2.10%) |
Mar 02, 2012 | 10.63 | 10.72 | 10.37 | 10.48 | 74,948 | -0.14(-1.28%) |