Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.99 | 11.10 | 10.78 | 11.06 | 35,905 | -0.07(-0.63%) |
May 30, 2012 | 11.16 | 11.32 | 10.90 | 11.13 | 27,404 | -0.04(-0.34%) |
May 29, 2012 | 11.17 | 11.37 | 11.17 | 11.17 | 9,761 | +0.01(+0.07%) |
May 25, 2012 | 11.36 | 11.40 | 11.16 | 11.16 | 8,817 | -0.16(-1.42%) |
May 24, 2012 | 11.33 | 11.40 | 11.16 | 11.32 | 10,093 | +0.11(+0.96%) |
May 23, 2012 | 11.15 | 11.41 | 11.15 | 11.21 | 19,276 | +0.13(+1.21%) |
May 22, 2012 | 11.11 | 11.53 | 11.00 | 11.08 | 19,324 | +0.08(+0.71%) |
May 21, 2012 | 10.78 | 11.53 | 10.73 | 11.00 | 27,311 | +0.16(+1.49%) |
May 18, 2012 | 11.06 | 11.26 | 10.84 | 10.84 | 11,539 | -0.24(-2.13%) |
May 17, 2012 | 11.44 | 11.44 | 10.79 | 11.07 | 73,876 | -0.46(-3.95%) |
May 16, 2012 | 11.84 | 12.15 | 11.45 | 11.53 | 29,313 | -0.40(-3.33%) |
May 15, 2012 | 11.96 | 12.18 | 11.80 | 11.93 | 14,790 | -0.09(-0.74%) |
May 14, 2012 | 12.16 | 12.19 | 11.92 | 12.02 | 21,341 | -0.28(-2.26%) |
May 11, 2012 | 12.19 | 12.51 | 11.53 | 12.29 | 21,717 | +0.01(+0.11%) |
May 10, 2012 | 12.00 | 12.54 | 12.00 | 12.28 | 10,476 | +0.25(+2.11%) |
May 09, 2012 | 11.63 | 12.15 | 11.63 | 12.03 | 34,409 | +0.40(+3.47%) |
May 08, 2012 | 11.54 | 11.62 | 11.50 | 11.62 | 7,519 | +0.07(+0.60%) |
May 07, 2012 | 11.72 | 11.88 | 11.49 | 11.55 | 54,619 | -0.29(-2.41%) |
May 04, 2012 | 11.79 | 11.86 | 11.71 | 11.84 | 13,883 | -0.01(-0.11%) |
May 03, 2012 | 12.27 | 12.27 | 11.80 | 11.85 | 29,498 | -0.40(-3.27%) |
May 02, 2012 | 12.54 | 12.57 | 11.87 | 12.25 | 88,395 | -0.36(-2.88%) |
May 01, 2012 | 13.21 | 13.21 | 12.54 | 12.62 | 70,291 | -0.32(-2.48%) |
Apr 30, 2012 | 13.08 | 13.20 | 12.94 | 12.94 | 19,007 | -0.19(-1.44%) |
Apr 27, 2012 | 13.21 | 13.21 | 12.83 | 13.13 | 15,656 | -0.08(-0.61%) |
Apr 26, 2012 | 13.11 | 13.21 | 13.02 | 13.21 | 16,286 | +0.01(+0.10%) |
Apr 25, 2012 | 13.00 | 13.19 | 12.88 | 13.19 | 12,436 | +0.32(+2.49%) |
Apr 24, 2012 | 13.07 | 13.31 | 12.86 | 12.87 | 90,224 | +0.02(+0.12%) |
Apr 23, 2012 | 12.74 | 12.89 | 12.46 | 12.86 | 54,945 | +0.12(+0.96%) |
Apr 20, 2012 | 12.70 | 12.81 | 12.35 | 12.73 | 24,198 | +0.13(+1.02%) |
Apr 19, 2012 | 12.94 | 12.94 | 12.30 | 12.61 | 65,733 | -0.25(-1.91%) |
Apr 18, 2012 | 12.83 | 12.93 | 12.74 | 12.85 | 83,121 | +0.05(+0.37%) |
Apr 17, 2012 | 12.86 | 12.86 | 12.69 | 12.80 | 62,254 | +0.04(+0.29%) |
Apr 16, 2012 | 12.73 | 12.80 | 12.66 | 12.77 | 42,194 | +0.03(+0.23%) |
Apr 13, 2012 | 12.67 | 13.04 | 12.58 | 12.74 | 70,800 | +0.31(+2.51%) |
Apr 12, 2012 | 12.47 | 12.58 | 12.41 | 12.42 | 30,203 | +0.02(+0.15%) |
Apr 11, 2012 | 12.22 | 12.49 | 12.21 | 12.41 | 56,388 | +0.27(+2.20%) |
Apr 10, 2012 | 12.54 | 12.54 | 12.14 | 12.14 | 31,721 | -0.22(-1.79%) |
Apr 09, 2012 | 12.95 | 12.95 | 12.02 | 12.36 | 162,854 | +0.46(+3.88%) |
Apr 05, 2012 | 11.69 | 12.01 | 11.47 | 11.90 | 93,196 | +0.16(+1.36%) |
Apr 04, 2012 | 11.74 | 11.87 | 11.57 | 11.74 | 23,655 | -0.00(-0.00%) |
Apr 03, 2012 | 11.53 | 11.74 | 11.53 | 11.74 | 60,579 | +0.26(+2.25%) |
Apr 02, 2012 | 11.49 | 11.53 | 11.34 | 11.48 | 32,726 | -0.03(-0.25%) |
Mar 30, 2012 | 11.51 | 11.60 | 11.31 | 11.51 | 23,674 | +0.04(+0.36%) |
Mar 29, 2012 | 11.39 | 11.47 | 11.39 | 11.47 | 22,137 | +0.02(+0.20%) |
Mar 28, 2012 | 11.51 | 11.51 | 11.31 | 11.45 | 25,578 | -0.02(-0.21%) |
Mar 27, 2012 | 11.29 | 11.47 | 11.29 | 11.47 | 20,154 | +0.04(+0.31%) |
Mar 26, 2012 | 11.46 | 11.53 | 11.28 | 11.43 | 47,344 | -0.04(-0.33%) |
Mar 23, 2012 | 11.51 | 11.54 | 11.47 | 11.47 | 8,246 | +0.00(+0.00%) |
Mar 22, 2012 | 11.42 | 11.60 | 11.42 | 11.47 | 3,748 | +0.00(+0.00%) |
Mar 21, 2012 | 11.51 | 11.57 | 11.34 | 11.47 | 23,977 | -0.00(-0.00%) |
Mar 20, 2012 | 11.35 | 11.51 | 11.07 | 11.47 | 78,964 | -0.03(-0.23%) |
Mar 19, 2012 | 11.47 | 11.55 | 11.47 | 11.50 | 38,959 | +0.00(+0.00%) |
Mar 16, 2012 | 11.52 | 11.61 | 11.46 | 11.50 | 23,006 | +0.03(+0.23%) |
Mar 15, 2012 | 11.46 | 11.50 | 11.34 | 11.47 | 52,917 | +0.02(+0.16%) |
Mar 14, 2012 | 11.51 | 11.53 | 11.35 | 11.45 | 42,883 | -0.09(-0.81%) |
Mar 13, 2012 | 11.48 | 11.60 | 11.16 | 11.55 | 19,393 | +0.23(+2.05%) |
Mar 12, 2012 | 11.33 | 11.42 | 11.14 | 11.32 | 12,454 | -0.07(-0.63%) |
Mar 09, 2012 | 11.34 | 11.49 | 11.20 | 11.39 | 24,045 | +0.06(+0.53%) |
Mar 08, 2012 | 11.33 | 11.39 | 11.19 | 11.33 | 20,066 | +0.19(+1.73%) |
Mar 07, 2012 | 11.00 | 11.23 | 11.00 | 11.13 | 12,413 | +0.01(+0.12%) |
Mar 06, 2012 | 10.99 | 11.13 | 10.91 | 11.12 | 44,206 | +0.01(+0.12%) |
Mar 05, 2012 | 11.38 | 11.47 | 11.11 | 11.11 | 35,802 | -0.27(-2.40%) |
Mar 02, 2012 | 11.36 | 11.40 | 11.19 | 11.38 | 24,867 | +0.05(+0.47%) |