Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.884 | 9.884 | 9.738 | 9.832 | 117,775 | -0.06(-0.62%) |
May 30, 2012 | 9.957 | 9.957 | 9.855 | 9.893 | 131,207 | -0.17(-1.68%) |
May 29, 2012 | 10.07 | 10.11 | 10.01 | 10.06 | 64,504 | +0.07(+0.69%) |
May 25, 2012 | 10.01 | 10.04 | 9.979 | 9.993 | 62,055 | -0.03(-0.28%) |
May 24, 2012 | 9.953 | 10.03 | 9.925 | 10.02 | 345,706 | +0.09(+0.90%) |
May 23, 2012 | 9.891 | 9.942 | 9.775 | 9.932 | 159,634 | -0.02(-0.19%) |
May 22, 2012 | 10.07 | 10.10 | 9.902 | 9.951 | 163,395 | -0.07(-0.72%) |
May 21, 2012 | 9.843 | 10.03 | 9.843 | 10.02 | 93,632 | +0.20(+2.06%) |
May 18, 2012 | 9.981 | 9.981 | 9.797 | 9.821 | 414,654 | -0.13(-1.31%) |
May 17, 2012 | 10.15 | 10.15 | 9.951 | 9.951 | 354,383 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.24 | 10.14 | 10.14 | 1,156,227 | -0.06(-0.57%) |
May 15, 2012 | 10.28 | 10.28 | 10.17 | 10.20 | 219,771 | -0.05(-0.47%) |
May 14, 2012 | 10.23 | 10.31 | 10.20 | 10.25 | 132,112 | -0.10(-0.93%) |
May 11, 2012 | 10.31 | 10.41 | 10.30 | 10.34 | 112,432 | -0.02(-0.21%) |
May 10, 2012 | 10.40 | 10.44 | 10.35 | 10.36 | 109,143 | +0.06(+0.62%) |
May 09, 2012 | 10.26 | 10.37 | 10.21 | 10.30 | 340,893 | -0.08(-0.79%) |
May 08, 2012 | 10.37 | 10.39 | 10.25 | 10.38 | 251,188 | -0.08(-0.78%) |
May 07, 2012 | 10.39 | 10.49 | 10.39 | 10.46 | 65,504 | +0.03(+0.33%) |
May 04, 2012 | 10.52 | 10.52 | 10.42 | 10.43 | 419,059 | -0.14(-1.31%) |
May 03, 2012 | 10.62 | 10.65 | 10.56 | 10.57 | 167,947 | -0.06(-0.58%) |
May 02, 2012 | 10.58 | 10.64 | 10.55 | 10.63 | 248,319 | -0.01(-0.10%) |
May 01, 2012 | 10.55 | 10.70 | 10.50 | 10.64 | 283,631 | +0.11(+1.06%) |
Apr 30, 2012 | 10.53 | 10.56 | 10.51 | 10.53 | 520,794 | -0.02(-0.15%) |
Apr 27, 2012 | 10.49 | 10.55 | 10.44 | 10.54 | 301,348 | +0.13(+1.20%) |
Apr 26, 2012 | 10.36 | 10.43 | 10.34 | 10.42 | 325,835 | +0.01(+0.08%) |
Apr 25, 2012 | 10.25 | 10.41 | 10.25 | 10.41 | 168,342 | +0.20(+2.00%) |
Apr 24, 2012 | 10.17 | 10.21 | 10.13 | 10.21 | 330,240 | -0.01(-0.08%) |
Apr 23, 2012 | 10.22 | 10.22 | 10.11 | 10.21 | 435,641 | -0.12(-1.17%) |
Apr 20, 2012 | 10.37 | 10.39 | 10.31 | 10.33 | 228,569 | +0.00(+0.03%) |
Apr 19, 2012 | 10.39 | 10.41 | 10.27 | 10.33 | 3,486,457 | -0.03(-0.29%) |
Apr 18, 2012 | 10.31 | 10.40 | 10.31 | 10.36 | 260,936 | +0.06(+0.59%) |
Apr 17, 2012 | 10.22 | 10.32 | 10.22 | 10.30 | 485,418 | +0.15(+1.44%) |
Apr 16, 2012 | 10.27 | 10.27 | 10.13 | 10.15 | 952,260 | -0.06(-0.60%) |
Apr 13, 2012 | 10.37 | 10.39 | 10.21 | 10.21 | 38,282 | -0.19(-1.84%) |
Apr 12, 2012 | 10.23 | 10.42 | 10.23 | 10.41 | 376,658 | +0.19(+1.84%) |
Apr 11, 2012 | 10.22 | 10.25 | 10.19 | 10.22 | 77,088 | +0.09(+0.85%) |
Apr 10, 2012 | 10.29 | 10.32 | 10.13 | 10.13 | 400,864 | -0.18(-1.70%) |
Apr 09, 2012 | 10.36 | 10.36 | 10.30 | 10.31 | 61,596 | -0.19(-1.84%) |
Apr 05, 2012 | 10.48 | 10.50 | 10.46 | 10.50 | 45,085 | -0.01(-0.13%) |
Apr 04, 2012 | 10.62 | 10.62 | 10.46 | 10.51 | 337,552 | -0.18(-1.72%) |
Apr 03, 2012 | 10.74 | 10.74 | 10.65 | 10.70 | 490,053 | -0.00(-0.01%) |
Apr 02, 2012 | 10.62 | 10.74 | 10.62 | 10.70 | 192,880 | +0.06(+0.55%) |
Mar 30, 2012 | 10.66 | 10.68 | 10.63 | 10.64 | 132,992 | +0.02(+0.19%) |
Mar 29, 2012 | 10.61 | 10.63 | 10.53 | 10.62 | 175,432 | -0.04(-0.34%) |
Mar 28, 2012 | 10.74 | 10.77 | 10.60 | 10.66 | 213,523 | -0.08(-0.73%) |
Mar 27, 2012 | 10.78 | 10.82 | 10.73 | 10.74 | 91,770 | -0.04(-0.34%) |
Mar 26, 2012 | 10.63 | 10.77 | 10.63 | 10.77 | 147,413 | +0.21(+2.01%) |
Mar 23, 2012 | 10.57 | 10.57 | 10.52 | 10.56 | 62,407 | +0.01(+0.10%) |
Mar 22, 2012 | 10.49 | 10.56 | 10.47 | 10.55 | 285,064 | -0.06(-0.58%) |
Mar 21, 2012 | 10.63 | 10.63 | 10.57 | 10.61 | 145,711 | -0.00(-0.01%) |
Mar 20, 2012 | 10.59 | 10.64 | 10.56 | 10.61 | 294,287 | -0.04(-0.37%) |
Mar 19, 2012 | 10.63 | 10.68 | 10.59 | 10.65 | 300,009 | +0.01(+0.10%) |
Mar 16, 2012 | 10.64 | 10.65 | 10.60 | 10.64 | 542,815 | +0.03(+0.25%) |
Mar 15, 2012 | 10.50 | 10.62 | 10.46 | 10.61 | 420,997 | +0.12(+1.15%) |
Mar 14, 2012 | 10.47 | 10.53 | 10.46 | 10.49 | 255,193 | +0.01(+0.10%) |
Mar 13, 2012 | 10.33 | 10.48 | 10.33 | 10.48 | 79,757 | +0.23(+2.23%) |
Mar 12, 2012 | 10.32 | 10.35 | 10.25 | 10.25 | 164,503 | -0.03(-0.27%) |
Mar 09, 2012 | 10.20 | 10.33 | 10.20 | 10.28 | 47,590 | +0.09(+0.86%) |
Mar 08, 2012 | 10.12 | 10.21 | 10.07 | 10.19 | 77,671 | +0.14(+1.39%) |
Mar 07, 2012 | 10.01 | 10.06 | 10.01 | 10.05 | 145,201 | +0.09(+0.94%) |
Mar 06, 2012 | 10.05 | 10.05 | 9.946 | 9.958 | 593,799 | -0.19(-1.90%) |
Mar 05, 2012 | 10.20 | 10.20 | 10.12 | 10.15 | 70,725 | -0.06(-0.60%) |
Mar 02, 2012 | 10.25 | 10.28 | 10.20 | 10.21 | 362,742 | -0.05(-0.46%) |