Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.941 | 10.26 | 9.874 | 9.983 | 716,826 | +0.03(+0.25%) |
May 30, 2012 | 9.925 | 10.04 | 9.849 | 9.958 | 227,548 | -0.10(-1.00%) |
May 29, 2012 | 10.05 | 10.07 | 9.849 | 10.06 | 454,039 | +0.13(+1.26%) |
May 25, 2012 | 10.03 | 10.19 | 9.883 | 9.933 | 196,660 | -0.14(-1.41%) |
May 24, 2012 | 10.03 | 10.18 | 9.941 | 10.08 | 249,150 | +0.12(+1.18%) |
May 23, 2012 | 9.606 | 10.08 | 9.531 | 9.958 | 302,130 | +0.27(+2.77%) |
May 22, 2012 | 9.958 | 10.13 | 9.648 | 9.690 | 397,492 | -0.25(-2.53%) |
May 21, 2012 | 9.447 | 9.958 | 9.414 | 9.941 | 331,506 | +0.50(+5.32%) |
May 18, 2012 | 9.916 | 9.941 | 9.430 | 9.439 | 352,578 | -0.51(-5.13%) |
May 17, 2012 | 10.50 | 10.53 | 9.933 | 9.950 | 397,994 | -0.52(-4.96%) |
May 16, 2012 | 10.61 | 10.73 | 10.40 | 10.47 | 252,080 | -0.12(-1.11%) |
May 15, 2012 | 11.01 | 11.11 | 10.57 | 10.59 | 370,665 | -0.47(-4.24%) |
May 14, 2012 | 10.49 | 11.09 | 10.49 | 11.06 | 324,619 | +0.44(+4.10%) |
May 11, 2012 | 10.26 | 10.68 | 10.22 | 10.62 | 340,275 | +0.30(+2.92%) |
May 10, 2012 | 10.75 | 10.75 | 10.30 | 10.32 | 291,586 | -0.35(-3.30%) |
May 09, 2012 | 10.69 | 10.74 | 10.34 | 10.67 | 204,015 | -0.10(-0.93%) |
May 08, 2012 | 10.75 | 10.81 | 10.51 | 10.77 | 556,547 | -0.10(-0.92%) |
May 07, 2012 | 10.25 | 10.89 | 10.22 | 10.87 | 445,763 | +0.55(+5.36%) |
May 04, 2012 | 10.67 | 10.76 | 10.29 | 10.32 | 299,579 | -0.44(-4.05%) |
May 03, 2012 | 10.70 | 10.83 | 10.64 | 10.75 | 576,121 | +0.08(+0.71%) |
May 02, 2012 | 10.80 | 10.95 | 10.65 | 10.68 | 306,368 | -0.17(-1.54%) |
May 01, 2012 | 10.98 | 11.16 | 10.82 | 10.85 | 372,984 | -0.22(-1.97%) |
Apr 30, 2012 | 10.99 | 11.21 | 10.89 | 11.06 | 257,093 | +0.10(+0.92%) |
Apr 27, 2012 | 10.93 | 11.06 | 10.75 | 10.96 | 340,546 | +0.08(+0.77%) |
Apr 26, 2012 | 10.85 | 11.06 | 10.84 | 10.88 | 285,340 | -0.02(-0.15%) |
Apr 25, 2012 | 10.92 | 11.11 | 10.81 | 10.90 | 474,322 | +0.08(+0.77%) |
Apr 24, 2012 | 10.38 | 10.81 | 10.32 | 10.81 | 357,656 | +0.39(+3.70%) |
Apr 23, 2012 | 10.21 | 10.44 | 10.10 | 10.43 | 405,454 | +0.06(+0.57%) |
Apr 20, 2012 | 10.84 | 10.85 | 10.30 | 10.37 | 378,874 | -0.23(-2.21%) |
Apr 19, 2012 | 10.76 | 10.89 | 10.55 | 10.60 | 405,162 | -0.12(-1.09%) |
Apr 18, 2012 | 10.76 | 10.89 | 10.72 | 10.72 | 287,001 | -0.07(-0.62%) |
Apr 17, 2012 | 10.89 | 10.91 | 10.78 | 10.79 | 251,791 | -0.04(-0.39%) |
Apr 16, 2012 | 10.80 | 10.94 | 10.75 | 10.83 | 190,303 | +0.06(+0.54%) |
Apr 13, 2012 | 10.76 | 10.86 | 10.71 | 10.77 | 359,528 | +0.01(+0.08%) |
Apr 12, 2012 | 10.76 | 10.95 | 10.76 | 10.76 | 582,396 | -0.13(-1.15%) |
Apr 11, 2012 | 10.98 | 11.08 | 10.75 | 10.89 | 426,841 | -0.01(-0.08%) |
Apr 10, 2012 | 11.18 | 11.19 | 10.85 | 10.90 | 464,620 | -0.29(-2.62%) |
Apr 09, 2012 | 11.16 | 11.25 | 10.98 | 11.19 | 234,039 | -0.17(-1.47%) |
Apr 05, 2012 | 11.50 | 11.61 | 11.30 | 11.36 | 391,487 | -0.22(-1.88%) |
Apr 04, 2012 | 11.44 | 11.68 | 11.16 | 11.57 | 512,604 | +0.00(+0.00%) |
Apr 03, 2012 | 11.43 | 11.76 | 11.43 | 11.57 | 324,624 | +0.13(+1.10%) |
Apr 02, 2012 | 11.06 | 11.48 | 10.89 | 11.45 | 378,204 | +0.30(+2.70%) |
Mar 30, 2012 | 11.02 | 11.17 | 10.90 | 11.15 | 538,337 | +0.23(+2.15%) |
Mar 29, 2012 | 11.01 | 11.27 | 10.81 | 10.91 | 366,080 | -0.17(-1.51%) |
Mar 28, 2012 | 11.54 | 11.71 | 11.01 | 11.08 | 341,686 | -0.46(-3.99%) |
Mar 27, 2012 | 11.43 | 11.65 | 11.43 | 11.54 | 347,371 | +0.11(+0.95%) |
Mar 26, 2012 | 11.25 | 11.47 | 11.25 | 11.43 | 460,504 | +0.30(+2.71%) |
Mar 23, 2012 | 10.83 | 11.17 | 10.80 | 11.13 | 426,456 | +0.33(+3.02%) |
Mar 22, 2012 | 11.01 | 11.14 | 10.73 | 10.80 | 366,161 | -0.30(-2.71%) |
Mar 21, 2012 | 11.20 | 11.25 | 11.06 | 11.11 | 332,294 | -0.05(-0.45%) |
Mar 20, 2012 | 11.39 | 11.40 | 11.09 | 11.16 | 283,400 | -0.34(-2.92%) |
Mar 19, 2012 | 11.35 | 11.62 | 11.29 | 11.49 | 428,626 | +0.14(+1.22%) |
Mar 16, 2012 | 11.73 | 11.78 | 11.30 | 11.35 | 1,339,129 | -0.32(-2.76%) |
Mar 15, 2012 | 11.37 | 11.82 | 11.21 | 11.68 | 273,359 | +0.30(+2.65%) |
Mar 14, 2012 | 11.13 | 11.52 | 11.13 | 11.37 | 428,345 | +0.22(+1.95%) |
Mar 13, 2012 | 11.19 | 11.36 | 11.01 | 11.16 | 397,576 | +0.07(+0.60%) |
Mar 12, 2012 | 11.30 | 11.51 | 11.08 | 11.09 | 332,694 | -0.23(-2.00%) |
Mar 09, 2012 | 11.01 | 11.47 | 11.01 | 11.31 | 508,746 | +0.32(+2.89%) |
Mar 08, 2012 | 11.19 | 11.21 | 10.90 | 11.00 | 421,729 | -0.13(-1.20%) |
Mar 07, 2012 | 11.06 | 11.19 | 10.88 | 11.13 | 320,064 | +0.13(+1.14%) |
Mar 06, 2012 | 10.99 | 11.14 | 10.89 | 11.01 | 606,251 | -0.15(-1.35%) |
Mar 05, 2012 | 11.26 | 11.50 | 10.87 | 11.16 | 1,075,499 | -0.63(-5.33%) |
Mar 02, 2012 | 11.55 | 11.82 | 11.43 | 11.78 | 1,512,136 | +0.21(+1.81%) |