Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.86 | 11.06 | 10.81 | 10.96 | 158,662 | +0.15(+1.39%) |
May 30, 2012 | 10.78 | 10.91 | 10.75 | 10.81 | 107,648 | -0.08(-0.71%) |
May 29, 2012 | 10.85 | 10.92 | 10.82 | 10.89 | 58,902 | +0.10(+0.90%) |
May 25, 2012 | 10.89 | 10.90 | 10.73 | 10.79 | 125,038 | -0.15(-1.38%) |
May 24, 2012 | 10.87 | 10.96 | 10.80 | 10.94 | 53,485 | +0.06(+0.58%) |
May 23, 2012 | 10.88 | 10.94 | 10.71 | 10.88 | 96,971 | -0.09(-0.80%) |
May 22, 2012 | 11.05 | 11.09 | 10.92 | 10.97 | 123,957 | -0.11(-0.96%) |
May 21, 2012 | 10.93 | 11.10 | 10.89 | 11.07 | 110,713 | +0.15(+1.38%) |
May 18, 2012 | 11.08 | 11.12 | 10.87 | 10.92 | 82,075 | -0.17(-1.57%) |
May 17, 2012 | 11.28 | 11.43 | 11.07 | 11.10 | 138,366 | -0.16(-1.42%) |
May 16, 2012 | 11.34 | 11.38 | 11.25 | 11.26 | 66,399 | -0.03(-0.30%) |
May 15, 2012 | 11.33 | 11.40 | 11.23 | 11.29 | 94,524 | -0.03(-0.30%) |
May 14, 2012 | 11.34 | 11.39 | 11.25 | 11.33 | 152,502 | +0.02(+0.21%) |
May 11, 2012 | 11.23 | 11.35 | 11.23 | 11.30 | 74,827 | -0.01(-0.09%) |
May 10, 2012 | 11.30 | 11.35 | 11.23 | 11.31 | 88,825 | +0.06(+0.52%) |
May 09, 2012 | 11.19 | 11.30 | 11.17 | 11.25 | 110,318 | +0.03(+0.26%) |
May 08, 2012 | 11.17 | 11.29 | 11.13 | 11.23 | 125,339 | -0.00(-0.04%) |
May 07, 2012 | 11.20 | 11.24 | 11.17 | 11.23 | 82,831 | +0.01(+0.13%) |
May 04, 2012 | 11.25 | 11.30 | 11.19 | 11.22 | 121,104 | -0.09(-0.77%) |
May 03, 2012 | 11.38 | 11.41 | 11.29 | 11.30 | 106,855 | -0.08(-0.72%) |
May 02, 2012 | 11.33 | 11.39 | 11.31 | 11.39 | 88,833 | +0.00(+0.00%) |
May 01, 2012 | 11.44 | 11.53 | 11.33 | 11.39 | 183,345 | -0.03(-0.25%) |
Apr 30, 2012 | 11.50 | 11.57 | 11.41 | 11.41 | 87,299 | -0.06(-0.55%) |
Apr 27, 2012 | 11.44 | 11.51 | 11.38 | 11.48 | 70,177 | +0.06(+0.55%) |
Apr 26, 2012 | 11.38 | 11.48 | 11.18 | 11.41 | 144,512 | +0.01(+0.09%) |
Apr 25, 2012 | 11.51 | 11.62 | 11.35 | 11.40 | 129,065 | +0.01(+0.09%) |
Apr 24, 2012 | 11.15 | 11.51 | 11.12 | 11.39 | 450,641 | +0.28(+2.49%) |
Apr 23, 2012 | 11.15 | 11.19 | 11.08 | 11.12 | 140,100 | -0.10(-0.87%) |
Apr 20, 2012 | 11.21 | 11.30 | 11.14 | 11.22 | 153,921 | +0.11(+0.96%) |
Apr 19, 2012 | 10.91 | 11.14 | 10.90 | 11.11 | 192,540 | +0.19(+1.73%) |
Apr 18, 2012 | 10.96 | 10.99 | 10.82 | 10.92 | 173,142 | -0.09(-0.79%) |
Apr 17, 2012 | 11.02 | 11.09 | 10.97 | 11.01 | 157,124 | +0.06(+0.58%) |
Apr 16, 2012 | 10.97 | 11.04 | 10.88 | 10.94 | 96,304 | +0.05(+0.45%) |
Apr 13, 2012 | 10.99 | 10.99 | 10.85 | 10.89 | 146,893 | -0.10(-0.93%) |
Apr 12, 2012 | 10.92 | 11.03 | 10.91 | 11.00 | 130,733 | +0.07(+0.67%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.73 | 10.92 | 116,661 | +0.17(+1.58%) |
Apr 10, 2012 | 10.85 | 10.94 | 10.70 | 10.75 | 210,279 | -0.11(-1.03%) |
Apr 09, 2012 | 10.95 | 11.00 | 10.85 | 10.87 | 183,339 | -0.22(-2.01%) |
Apr 05, 2012 | 11.02 | 11.13 | 11.01 | 11.09 | 225,552 | +0.07(+0.62%) |
Apr 04, 2012 | 11.16 | 11.16 | 10.92 | 11.02 | 189,551 | -0.18(-1.65%) |
Apr 03, 2012 | 11.05 | 11.23 | 10.98 | 11.21 | 516,365 | +0.28(+2.58%) |
Apr 02, 2012 | 10.73 | 10.93 | 10.70 | 10.92 | 284,123 | +0.15(+1.35%) |
Mar 30, 2012 | 10.97 | 10.97 | 10.74 | 10.78 | 368,613 | -0.08(-0.76%) |
Mar 29, 2012 | 10.91 | 10.95 | 10.73 | 10.86 | 407,118 | -0.09(-0.84%) |
Mar 28, 2012 | 10.95 | 11.03 | 10.90 | 10.95 | 244,775 | +0.01(+0.13%) |
Mar 27, 2012 | 11.06 | 11.09 | 10.88 | 10.94 | 312,083 | -0.14(-1.27%) |
Mar 26, 2012 | 11.15 | 11.17 | 11.01 | 11.08 | 297,704 | -0.02(-0.18%) |
Mar 23, 2012 | 11.05 | 11.16 | 11.05 | 11.10 | 474,210 | +0.05(+0.44%) |
Mar 22, 2012 | 11.17 | 11.21 | 11.02 | 11.05 | 2,184,614 | -0.89(-7.44%) |
Mar 21, 2012 | 11.85 | 12.23 | 11.83 | 11.94 | 721,434 | +0.16(+1.32%) |
Mar 20, 2012 | 11.58 | 11.92 | 11.58 | 11.78 | 179,261 | +0.16(+1.34%) |
Mar 19, 2012 | 11.69 | 12.06 | 11.51 | 11.63 | 460,740 | -0.03(-0.25%) |
Mar 16, 2012 | 11.77 | 11.80 | 11.65 | 11.66 | 98,151 | -0.10(-0.87%) |
Mar 15, 2012 | 11.93 | 11.93 | 11.62 | 11.76 | 179,508 | -0.17(-1.46%) |
Mar 14, 2012 | 12.11 | 12.14 | 11.90 | 11.93 | 117,234 | -0.20(-1.68%) |
Mar 13, 2012 | 11.76 | 12.14 | 11.70 | 12.14 | 227,622 | +0.41(+3.52%) |
Mar 12, 2012 | 11.56 | 11.85 | 11.56 | 11.73 | 195,227 | +0.14(+1.17%) |
Mar 09, 2012 | 11.45 | 11.65 | 11.10 | 11.59 | 134,166 | +0.10(+0.84%) |
Mar 08, 2012 | 11.19 | 11.52 | 11.07 | 11.49 | 112,841 | +0.34(+3.09%) |
Mar 07, 2012 | 11.17 | 11.24 | 11.07 | 11.15 | 102,921 | +0.06(+0.52%) |
Mar 06, 2012 | 11.12 | 11.18 | 11.07 | 11.09 | 95,298 | -0.09(-0.82%) |
Mar 05, 2012 | 11.15 | 11.25 | 11.06 | 11.18 | 129,258 | +0.04(+0.35%) |
Mar 02, 2012 | 11.17 | 11.25 | 11.07 | 11.14 | 91,694 | +0.00(+0.04%) |