Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.69 | 10.74 | 10.69 | 10.74 | 3,103 | -0.13(-1.16%) |
May 30, 2012 | 10.88 | 10.88 | 10.78 | 10.86 | 7,144 | -0.01(-0.14%) |
May 29, 2012 | 10.77 | 10.89 | 10.77 | 10.88 | 8,498 | +0.11(+1.03%) |
May 25, 2012 | 10.99 | 10.99 | 10.77 | 10.77 | 3,794 | +0.00(+0.00%) |
May 24, 2012 | 10.71 | 10.97 | 10.71 | 10.77 | 1,990 | -0.02(-0.21%) |
May 23, 2012 | 10.77 | 10.80 | 10.76 | 10.79 | 2,232 | -0.26(-2.34%) |
May 22, 2012 | 11.06 | 11.06 | 11.03 | 11.05 | 4,335 | +0.16(+1.42%) |
May 21, 2012 | 10.92 | 10.92 | 10.89 | 10.89 | 3,890 | +0.18(+1.73%) |
May 18, 2012 | 10.72 | 10.72 | 10.71 | 10.71 | 1,691 | -0.29(-2.62%) |
May 15, 2012 | 10.94 | 11.00 | 11.00 | 11.00 | 1,082 | +0.02(+0.20%) |
May 14, 2012 | 11.09 | 11.09 | 10.97 | 10.97 | 676 | -0.16(-1.39%) |
May 10, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 3,247 | -0.03(-0.27%) |
May 09, 2012 | 11.16 | 11.16 | 11.16 | 11.16 | 447 | -0.07(-0.66%) |
May 08, 2012 | 11.09 | 11.23 | 11.09 | 11.23 | 1,311 | +0.00(+0.00%) |
May 07, 2012 | 11.14 | 11.26 | 11.14 | 11.23 | 2,029 | +0.04(+0.40%) |
May 04, 2012 | 11.20 | 11.20 | 11.18 | 11.19 | 1,765 | -0.06(-0.52%) |
May 03, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 2,029 | -0.05(-0.45%) |
May 02, 2012 | 11.27 | 11.32 | 11.24 | 11.30 | 37,005 | -0.06(-0.55%) |
May 01, 2012 | 11.32 | 11.36 | 11.32 | 11.36 | 1,474 | +0.09(+0.80%) |
Apr 30, 2012 | 11.28 | 11.28 | 11.27 | 11.27 | 2,017 | -0.01(-0.07%) |
Apr 27, 2012 | 11.33 | 11.37 | 11.28 | 11.28 | 1,488 | -0.08(-0.71%) |
Apr 26, 2012 | 11.35 | 11.36 | 11.30 | 11.36 | 6,602 | +0.16(+1.44%) |
Apr 25, 2012 | 11.35 | 11.35 | 11.20 | 11.20 | 1,583 | -0.13(-1.17%) |
Apr 24, 2012 | 11.25 | 11.33 | 11.24 | 11.33 | 3,144 | +0.11(+0.99%) |
Apr 23, 2012 | 11.17 | 11.29 | 11.15 | 11.22 | 9,123 | +0.07(+0.66%) |
Apr 19, 2012 | 11.31 | 11.14 | 11.14 | 11.14 | 5,276 | -0.02(-0.20%) |
Apr 18, 2012 | 11.29 | 11.29 | 11.17 | 11.17 | 3,033 | -0.12(-1.03%) |
Apr 17, 2012 | 11.15 | 11.34 | 11.15 | 11.28 | 13,343 | +0.12(+1.11%) |
Apr 16, 2012 | 11.16 | 11.16 | 11.09 | 11.16 | 26,452 | -0.07(-0.66%) |
Apr 13, 2012 | 11.15 | 11.26 | 11.15 | 11.23 | 10,418 | +0.06(+0.53%) |
Apr 12, 2012 | 11.18 | 11.18 | 11.17 | 11.17 | 1,353 | +0.05(+0.47%) |
Apr 11, 2012 | 11.12 | 11.12 | 11.12 | 11.12 | 405 | -0.01(-0.07%) |
Apr 10, 2012 | 11.16 | 11.20 | 11.09 | 11.13 | 9,158 | -0.02(-0.20%) |
Apr 09, 2012 | 11.17 | 11.17 | 11.09 | 11.15 | 1,692 | -0.04(-0.34%) |
Apr 05, 2012 | 11.28 | 11.29 | 11.17 | 11.19 | 1,787 | -0.10(-0.90%) |
Apr 04, 2012 | 11.29 | 11.29 | 11.29 | 11.29 | 811 | -0.13(-1.10%) |
Apr 03, 2012 | 11.43 | 11.49 | 11.42 | 11.42 | 18,014 | -0.07(-0.64%) |
Apr 02, 2012 | 11.48 | 11.51 | 11.31 | 11.49 | 10,346 | +0.04(+0.32%) |
Mar 30, 2012 | 11.46 | 11.51 | 11.45 | 11.46 | 7,988 | +0.08(+0.73%) |
Mar 29, 2012 | 11.39 | 11.44 | 11.36 | 11.37 | 5,908 | +0.05(+0.44%) |
Mar 28, 2012 | 11.37 | 11.39 | 11.32 | 11.32 | 3,112 | -0.06(-0.49%) |
Mar 27, 2012 | 11.30 | 11.38 | 11.09 | 11.38 | 11,162 | -0.08(-0.67%) |
Mar 26, 2012 | 11.37 | 11.46 | 11.37 | 11.46 | 3,517 | +0.13(+1.11%) |
Mar 23, 2012 | 11.25 | 11.33 | 11.18 | 11.33 | 77,736 | +0.05(+0.45%) |
Mar 22, 2012 | 11.28 | 11.28 | 11.28 | 11.28 | 4,946 | -0.12(-1.09%) |
Mar 21, 2012 | 11.34 | 11.40 | 11.33 | 11.40 | 2,404 | +0.03(+0.26%) |
Mar 20, 2012 | 11.45 | 11.45 | 11.34 | 11.37 | 2,831 | -0.07(-0.59%) |
Mar 19, 2012 | 11.36 | 11.44 | 11.36 | 11.44 | 546 | +0.10(+0.92%) |
Mar 16, 2012 | 11.44 | 11.44 | 11.31 | 11.34 | 21,943 | -0.04(-0.31%) |
Mar 15, 2012 | 11.36 | 11.37 | 11.26 | 11.37 | 2,968 | -0.02(-0.15%) |
Mar 14, 2012 | 11.26 | 11.40 | 11.26 | 11.39 | 3,811 | +0.03(+0.26%) |
Mar 13, 2012 | 11.32 | 11.40 | 11.32 | 11.36 | 12,714 | +0.03(+0.26%) |
Mar 12, 2012 | 11.43 | 11.43 | 11.33 | 11.33 | 1,093 | +0.02(+0.19%) |
Mar 09, 2012 | 11.23 | 11.31 | 11.23 | 11.31 | 1,230 | -0.02(-0.18%) |
Mar 08, 2012 | 11.21 | 11.33 | 11.21 | 11.33 | 22,148 | +0.20(+1.75%) |
Mar 07, 2012 | 11.26 | 11.26 | 11.10 | 11.13 | 1,230 | -0.09(-0.76%) |
Mar 06, 2012 | 11.15 | 11.40 | 11.15 | 11.22 | 23,755 | -0.20(-1.72%) |
Mar 05, 2012 | 11.50 | 11.50 | 11.41 | 11.41 | 2,681 | +0.03(+0.23%) |
Mar 02, 2012 | 11.39 | 11.39 | 11.39 | 11.39 | 273 | -0.02(-0.19%) |