Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.540 | 9.550 | 9.360 | 9.540 | 739,288 | +0.00(+0.00%) |
May 30, 2012 | 9.840 | 9.840 | 9.500 | 9.540 | 990,970 | -0.30(-3.05%) |
May 29, 2012 | 9.840 | 9.900 | 9.800 | 9.840 | 189,836 | +0.03(+0.31%) |
May 25, 2012 | 9.770 | 9.810 | 9.740 | 9.810 | 154,892 | +0.01(+0.10%) |
May 24, 2012 | 9.740 | 9.800 | 9.700 | 9.800 | 204,954 | +0.07(+0.72%) |
May 23, 2012 | 9.640 | 9.730 | 9.632 | 9.730 | 199,956 | +0.05(+0.52%) |
May 22, 2012 | 9.640 | 9.700 | 9.620 | 9.680 | 218,214 | +0.04(+0.41%) |
May 21, 2012 | 9.470 | 9.640 | 9.430 | 9.640 | 337,377 | +0.20(+2.12%) |
May 18, 2012 | 9.460 | 9.650 | 9.400 | 9.440 | 418,353 | +0.02(+0.21%) |
May 17, 2012 | 9.920 | 10.09 | 9.280 | 9.420 | 1,505,972 | -0.65(-6.45%) |
May 16, 2012 | 10.11 | 10.14 | 10.07 | 10.07 | 248,975 | -0.06(-0.59%) |
May 15, 2012 | 10.08 | 10.18 | 10.07 | 10.13 | 206,558 | -0.07(-0.69%) |
May 14, 2012 | 10.26 | 10.26 | 10.16 | 10.20 | 236,665 | -0.11(-1.07%) |
May 11, 2012 | 10.24 | 10.32 | 10.20 | 10.31 | 171,870 | -0.05(-0.48%) |
May 10, 2012 | 10.40 | 10.40 | 10.34 | 10.36 | 171,018 | -0.02(-0.19%) |
May 09, 2012 | 10.34 | 10.40 | 10.34 | 10.38 | 157,244 | +0.00(+0.00%) |
May 08, 2012 | 10.41 | 10.41 | 10.35 | 10.38 | 199,700 | -0.06(-0.57%) |
May 07, 2012 | 10.37 | 10.45 | 10.35 | 10.44 | 132,051 | +0.08(+0.77%) |
May 04, 2012 | 10.42 | 10.42 | 10.36 | 10.36 | 190,036 | -0.05(-0.48%) |
May 03, 2012 | 10.47 | 10.47 | 10.40 | 10.41 | 186,171 | -0.05(-0.48%) |
May 02, 2012 | 10.38 | 10.46 | 10.36 | 10.46 | 125,045 | +0.04(+0.38%) |
May 01, 2012 | 10.29 | 10.42 | 10.29 | 10.42 | 214,117 | +0.13(+1.26%) |
Apr 30, 2012 | 10.32 | 10.33 | 10.27 | 10.29 | 164,706 | -0.02(-0.19%) |
Apr 27, 2012 | 10.30 | 10.32 | 10.29 | 10.31 | 136,691 | +0.00(+0.00%) |
Apr 26, 2012 | 10.25 | 10.31 | 10.24 | 10.31 | 172,367 | +0.03(+0.29%) |
Apr 25, 2012 | 10.22 | 10.28 | 10.18 | 10.28 | 146,917 | +0.10(+0.98%) |
Apr 24, 2012 | 10.20 | 10.22 | 10.16 | 10.18 | 188,553 | -0.05(-0.49%) |
Apr 23, 2012 | 10.17 | 10.23 | 10.16 | 10.23 | 226,183 | +0.02(+0.20%) |
Apr 20, 2012 | 10.17 | 10.23 | 10.16 | 10.21 | 111,242 | +0.04(+0.39%) |
Apr 19, 2012 | 10.14 | 10.20 | 10.08 | 10.17 | 171,858 | +0.05(+0.49%) |
Apr 18, 2012 | 10.18 | 10.19 | 10.12 | 10.12 | 231,347 | -0.07(-0.69%) |
Apr 17, 2012 | 10.17 | 10.20 | 10.15 | 10.19 | 154,088 | -0.01(-0.10%) |
Apr 16, 2012 | 10.16 | 10.21 | 10.14 | 10.20 | 196,830 | +0.02(+0.20%) |
Apr 13, 2012 | 10.09 | 10.20 | 10.04 | 10.18 | 191,087 | +0.08(+0.79%) |
Apr 12, 2012 | 10.11 | 10.15 | 10.07 | 10.10 | 185,144 | -0.07(-0.69%) |
Apr 11, 2012 | 10.21 | 10.21 | 10.10 | 10.17 | 265,840 | -0.01(-0.10%) |
Apr 10, 2012 | 10.20 | 10.23 | 10.17 | 10.18 | 209,849 | -0.03(-0.29%) |
Apr 09, 2012 | 10.21 | 10.25 | 10.20 | 10.21 | 189,929 | -0.03(-0.29%) |
Apr 05, 2012 | 10.21 | 10.26 | 10.20 | 10.24 | 199,400 | +0.03(+0.29%) |
Apr 04, 2012 | 10.23 | 10.25 | 10.20 | 10.21 | 189,552 | -0.07(-0.68%) |
Apr 03, 2012 | 10.29 | 10.30 | 10.22 | 10.28 | 173,197 | -0.02(-0.19%) |
Apr 02, 2012 | 10.24 | 10.34 | 10.20 | 10.30 | 200,773 | +0.06(+0.59%) |
Mar 30, 2012 | 10.25 | 10.25 | 10.20 | 10.24 | 310,626 | +0.02(+0.20%) |
Mar 29, 2012 | 10.25 | 10.30 | 10.20 | 10.22 | 136,877 | -0.04(-0.39%) |
Mar 28, 2012 | 10.32 | 10.32 | 10.26 | 10.26 | 140,692 | -0.05(-0.48%) |
Mar 27, 2012 | 10.33 | 10.37 | 10.26 | 10.31 | 174,314 | -0.01(-0.10%) |
Mar 26, 2012 | 10.39 | 10.39 | 10.24 | 10.32 | 277,593 | -0.01(-0.10%) |
Mar 23, 2012 | 10.26 | 10.37 | 10.19 | 10.33 | 203,090 | +0.06(+0.58%) |
Mar 22, 2012 | 10.26 | 10.34 | 10.25 | 10.27 | 145,823 | -0.01(-0.10%) |
Mar 21, 2012 | 10.30 | 10.32 | 10.23 | 10.28 | 146,288 | -0.03(-0.29%) |
Mar 20, 2012 | 10.24 | 10.32 | 10.20 | 10.31 | 197,760 | +0.07(+0.68%) |
Mar 19, 2012 | 10.14 | 10.24 | 10.09 | 10.24 | 246,000 | +0.08(+0.79%) |
Mar 16, 2012 | 10.40 | 10.41 | 10.16 | 10.16 | 448,874 | -0.25(-2.40%) |
Mar 15, 2012 | 10.45 | 10.46 | 10.40 | 10.41 | 157,660 | -0.05(-0.48%) |
Mar 14, 2012 | 10.49 | 10.51 | 10.41 | 10.46 | 162,166 | -0.02(-0.19%) |
Mar 13, 2012 | 10.50 | 10.50 | 10.43 | 10.48 | 184,306 | +0.00(+0.00%) |
Mar 12, 2012 | 10.49 | 10.53 | 10.39 | 10.48 | 220,805 | -0.08(-0.76%) |
Mar 09, 2012 | 10.60 | 10.60 | 10.54 | 10.56 | 215,028 | -0.04(-0.38%) |
Mar 08, 2012 | 10.51 | 10.62 | 10.50 | 10.60 | 159,747 | +0.09(+0.86%) |
Mar 07, 2012 | 10.47 | 10.54 | 10.43 | 10.51 | 120,647 | +0.07(+0.67%) |
Mar 06, 2012 | 10.50 | 10.50 | 10.41 | 10.44 | 209,224 | -0.09(-0.85%) |
Mar 05, 2012 | 10.57 | 10.58 | 10.50 | 10.53 | 187,098 | -0.04(-0.38%) |
Mar 02, 2012 | 10.62 | 10.63 | 10.53 | 10.57 | 271,977 | -0.02(-0.19%) |