Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.31 | 10.40 | 10.31 | 10.40 | 3,107 | +0.24(+2.39%) |
May 30, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 1,129 | -0.56(-5.25%) |
May 29, 2012 | 10.72 | 10.72 | 10.21 | 10.72 | 3,656 | +0.90(+9.14%) |
May 25, 2012 | 10.16 | 10.16 | 9.820 | 9.822 | 840 | -0.62(-5.91%) |
May 24, 2012 | 10.44 | 10.44 | 10.01 | 10.44 | 1,042 | +0.02(+0.19%) |
May 23, 2012 | 10.42 | 10.42 | 10.42 | 10.42 | 790 | +0.11(+1.07%) |
May 22, 2012 | 10.56 | 10.56 | 10.31 | 10.31 | 1,051 | -0.20(-1.90%) |
May 21, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 3,203 | -0.04(-0.38%) |
May 18, 2012 | 10.63 | 10.63 | 10.22 | 10.55 | 766 | +0.05(+0.48%) |
May 17, 2012 | 10.51 | 10.64 | 10.50 | 10.50 | 4,137 | -0.22(-2.05%) |
May 16, 2012 | 10.75 | 10.75 | 10.72 | 10.72 | 1,065 | +0.09(+0.85%) |
May 15, 2012 | 10.78 | 10.78 | 10.63 | 10.63 | 1,601 | +0.13(+1.24%) |
May 14, 2012 | 10.64 | 10.64 | 10.50 | 10.50 | 483 | -0.50(-4.55%) |
May 11, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 827 | +0.05(+0.46%) |
May 10, 2012 | 11.19 | 11.19 | 10.84 | 10.95 | 3,417 | -0.03(-0.27%) |
May 09, 2012 | 10.91 | 11.00 | 10.91 | 10.98 | 2,370 | -0.33(-2.92%) |
May 08, 2012 | 10.90 | 11.31 | 10.90 | 11.31 | 1,188 | -0.31(-2.67%) |
May 07, 2012 | 11.62 | 11.62 | 11.62 | 11.62 | 559 | +0.39(+3.47%) |
May 04, 2012 | 11.62 | 11.62 | 11.23 | 11.23 | 1,371 | -0.43(-3.69%) |
May 03, 2012 | 11.73 | 11.73 | 11.50 | 11.66 | 2,147 | -0.29(-2.43%) |
May 02, 2012 | 12.00 | 12.00 | 11.85 | 11.95 | 12,232 | -0.14(-1.16%) |
May 01, 2012 | 11.74 | 12.09 | 11.74 | 12.09 | 2,571 | +0.01(+0.08%) |
Apr 30, 2012 | 11.65 | 12.08 | 11.65 | 12.08 | 583 | +0.59(+5.13%) |
Apr 27, 2012 | 11.49 | 11.70 | 11.49 | 11.49 | 5,961 | -0.31(-2.63%) |
Apr 26, 2012 | 11.50 | 11.80 | 11.50 | 11.80 | 2,458 | +0.30(+2.61%) |
Apr 25, 2012 | 11.36 | 11.50 | 11.36 | 11.50 | 1,785 | +0.32(+2.86%) |
Apr 24, 2012 | 11.36 | 11.63 | 11.18 | 11.18 | 3,104 | -0.32(-2.78%) |
Apr 23, 2012 | 11.54 | 11.54 | 11.50 | 11.50 | 829 | -0.38(-3.20%) |
Apr 20, 2012 | 11.88 | 11.88 | 11.88 | 11.88 | 1,306 | +0.58(+5.13%) |
Apr 19, 2012 | 11.81 | 11.81 | 11.30 | 11.30 | 2,221 | -0.30(-2.59%) |
Apr 18, 2012 | 11.70 | 11.70 | 11.50 | 11.60 | 737 | -0.04(-0.34%) |
Apr 17, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 798 | +0.39(+3.47%) |
Apr 16, 2012 | 11.63 | 11.63 | 11.15 | 11.25 | 762 | -0.21(-1.83%) |
Apr 13, 2012 | 11.29 | 11.46 | 11.24 | 11.46 | 2,156 | +0.78(+7.30%) |
Apr 12, 2012 | 11.09 | 11.09 | 10.68 | 10.68 | 922 | -0.26(-2.38%) |
Apr 11, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 1,384 | +0.26(+2.43%) |
Apr 10, 2012 | 10.68 | 10.73 | 10.42 | 10.68 | 781 | -0.12(-1.11%) |
Apr 04, 2012 | 10.80 | 10.80 | 10.80 | 0 | -0.20(-1.82%) | |
Apr 03, 2012 | 11.15 | 11.15 | 11.00 | 11.00 | 2,130 | -0.02(-0.18%) |
Apr 02, 2012 | 11.02 | 11.02 | 11.02 | 11.02 | 437 | +0.07(+0.64%) |
Mar 30, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 1,270 | +0.21(+1.96%) |
Mar 29, 2012 | 10.21 | 10.74 | 10.21 | 10.74 | 391 | -0.06(-0.56%) |
Mar 28, 2012 | 10.95 | 10.95 | 10.59 | 10.80 | 566 | -0.15(-1.37%) |
Mar 27, 2012 | 10.95 | 10.95 | 10.84 | 10.95 | 749 | +0.10(+0.92%) |
Mar 26, 2012 | 10.58 | 10.90 | 10.58 | 10.85 | 35,939 | -0.10(-0.91%) |
Mar 23, 2012 | 11.00 | 11.00 | 10.81 | 10.95 | 5,126 | -0.50(-4.37%) |
Mar 22, 2012 | 11.40 | 11.46 | 11.36 | 11.45 | 3,836 | -0.18(-1.55%) |
Mar 21, 2012 | 11.60 | 11.63 | 11.60 | 11.63 | 357 | -0.04(-0.34%) |
Mar 20, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 230 | +0.03(+0.26%) |
Mar 19, 2012 | 11.68 | 11.69 | 11.50 | 11.64 | 20,383 | -0.26(-2.18%) |
Mar 16, 2012 | 11.74 | 12.18 | 11.74 | 11.90 | 6,601 | -0.32(-2.62%) |
Mar 15, 2012 | 12.22 | 12.22 | 12.22 | 12.22 | 1,160 | -0.07(-0.57%) |
Mar 14, 2012 | 12.30 | 12.30 | 12.29 | 12.29 | 409 | -0.01(-0.08%) |
Mar 13, 2012 | 12.27 | 12.30 | 12.27 | 12.30 | 287 | +0.06(+0.49%) |
Mar 12, 2012 | 12.22 | 12.24 | 12.22 | 12.24 | 568 | +0.19(+1.58%) |
Mar 08, 2012 | 12.05 | 12.05 | 12.05 | 0 | +0.04(+0.33%) | |
Mar 07, 2012 | 12.04 | 12.04 | 11.51 | 12.01 | 9,124 | +0.49(+4.25%) |
Mar 06, 2012 | 11.47 | 11.87 | 11.44 | 11.52 | 8,909 | -0.61(-5.03%) |
Mar 05, 2012 | 12.27 | 12.27 | 12.04 | 12.13 | 6,516 | -0.31(-2.49%) |
Mar 02, 2012 | 12.44 | 12.44 | 12.44 | 12.44 | 262 | -0.07(-0.56%) |