Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.417 | 9.486 | 9.322 | 9.458 | 166,089 | +0.10(+1.09%) |
May 30, 2012 | 9.526 | 9.526 | 9.356 | 9.356 | 100,175 | -0.32(-3.31%) |
May 29, 2012 | 9.663 | 9.717 | 9.581 | 9.676 | 28,416 | +0.07(+0.78%) |
May 25, 2012 | 9.635 | 9.676 | 9.595 | 9.601 | 37,140 | -0.04(-0.42%) |
May 24, 2012 | 9.785 | 9.785 | 9.608 | 9.642 | 66,520 | -0.16(-1.60%) |
May 23, 2012 | 9.833 | 9.833 | 9.635 | 9.799 | 73,928 | -0.12(-1.24%) |
May 22, 2012 | 9.983 | 10.04 | 9.867 | 9.922 | 219,157 | +0.05(+0.55%) |
May 21, 2012 | 9.690 | 9.888 | 9.683 | 9.867 | 373,449 | +0.27(+2.84%) |
May 18, 2012 | 9.649 | 9.683 | 9.581 | 9.595 | 88,403 | +0.10(+1.00%) |
May 17, 2012 | 9.581 | 9.656 | 9.491 | 9.499 | 86,111 | -0.15(-1.55%) |
May 16, 2012 | 9.765 | 9.788 | 9.641 | 9.649 | 77,565 | -0.01(-0.07%) |
May 15, 2012 | 9.765 | 9.765 | 9.635 | 9.656 | 806,388 | -0.25(-2.48%) |
May 14, 2012 | 10.02 | 10.02 | 9.901 | 9.901 | 102,484 | -0.37(-3.58%) |
May 11, 2012 | 10.22 | 10.34 | 10.22 | 10.27 | 560,479 | -0.05(-0.53%) |
May 10, 2012 | 10.34 | 10.38 | 10.31 | 10.32 | 110,245 | +0.05(+0.46%) |
May 09, 2012 | 10.34 | 10.34 | 10.24 | 10.28 | 46,971 | -0.42(-3.95%) |
May 08, 2012 | 10.66 | 10.70 | 10.56 | 10.70 | 36,194 | -0.08(-0.76%) |
May 07, 2012 | 10.67 | 10.79 | 10.64 | 10.78 | 90,409 | +0.14(+1.35%) |
May 04, 2012 | 10.75 | 10.77 | 10.62 | 10.64 | 50,223 | -0.10(-0.89%) |
May 03, 2012 | 10.88 | 10.88 | 10.71 | 10.73 | 156,801 | -0.16(-1.44%) |
May 02, 2012 | 10.84 | 10.90 | 10.79 | 10.89 | 58,049 | -0.17(-1.50%) |
May 01, 2012 | 10.99 | 11.12 | 10.99 | 11.06 | 21,478 | +0.08(+0.71%) |
Apr 30, 2012 | 10.93 | 10.98 | 10.90 | 10.98 | 98,953 | +0.04(+0.37%) |
Apr 27, 2012 | 10.94 | 10.99 | 10.90 | 10.94 | 17,397 | +0.08(+0.75%) |
Apr 26, 2012 | 10.75 | 10.89 | 10.73 | 10.86 | 216,261 | +0.07(+0.69%) |
Apr 25, 2012 | 10.79 | 10.81 | 10.74 | 10.78 | 109,633 | +0.20(+1.87%) |
Apr 24, 2012 | 10.54 | 10.65 | 10.54 | 10.58 | 54,869 | +0.12(+1.11%) |
Apr 23, 2012 | 10.45 | 10.47 | 10.35 | 10.47 | 43,612 | -0.17(-1.60%) |
Apr 20, 2012 | 10.60 | 10.69 | 10.60 | 10.64 | 14,426 | +0.17(+1.63%) |
Apr 19, 2012 | 10.50 | 10.56 | 10.41 | 10.47 | 47,901 | -0.03(-0.27%) |
Apr 18, 2012 | 10.49 | 10.58 | 10.45 | 10.50 | 68,030 | -0.12(-1.14%) |
Apr 17, 2012 | 10.56 | 10.65 | 10.50 | 10.62 | 459,882 | +0.11(+1.04%) |
Apr 16, 2012 | 10.55 | 10.56 | 10.44 | 10.51 | 50,848 | +0.05(+0.52%) |
Apr 13, 2012 | 10.66 | 10.66 | 10.45 | 10.45 | 29,829 | -0.31(-2.85%) |
Apr 12, 2012 | 10.60 | 10.77 | 10.60 | 10.76 | 35,972 | +0.27(+2.53%) |
Apr 11, 2012 | 10.57 | 10.61 | 10.49 | 10.49 | 162,623 | +0.29(+2.85%) |
Apr 10, 2012 | 10.43 | 10.44 | 10.19 | 10.20 | 1,739,321 | -0.21(-2.00%) |
Apr 09, 2012 | 10.34 | 10.43 | 10.32 | 10.41 | 79,957 | -0.06(-0.59%) |
Apr 05, 2012 | 10.59 | 10.64 | 10.44 | 10.47 | 482,204 | -0.29(-2.72%) |
Apr 04, 2012 | 10.86 | 10.86 | 10.70 | 10.77 | 305,930 | -0.26(-2.35%) |
Apr 03, 2012 | 11.20 | 11.21 | 10.98 | 11.03 | 59,022 | -0.18(-1.64%) |
Apr 02, 2012 | 11.08 | 11.24 | 11.06 | 11.21 | 80,244 | +0.02(+0.18%) |
Mar 30, 2012 | 11.20 | 11.21 | 11.11 | 11.19 | 48,516 | +0.05(+0.43%) |
Mar 29, 2012 | 11.03 | 11.14 | 11.01 | 11.14 | 40,207 | -0.01(-0.06%) |
Mar 28, 2012 | 11.28 | 11.28 | 11.09 | 11.15 | 103,060 | -0.12(-1.03%) |
Mar 27, 2012 | 11.41 | 11.41 | 11.26 | 11.26 | 49,645 | -0.11(-0.96%) |
Mar 26, 2012 | 11.27 | 11.39 | 11.23 | 11.37 | 177,618 | +0.22(+2.02%) |
Mar 23, 2012 | 11.07 | 11.18 | 11.06 | 11.15 | 104,448 | +0.08(+0.74%) |
Mar 22, 2012 | 11.08 | 11.09 | 11.03 | 11.07 | 356,767 | -0.16(-1.46%) |
Mar 21, 2012 | 11.28 | 11.30 | 11.20 | 11.23 | 51,551 | -0.12(-1.08%) |
Mar 20, 2012 | 11.31 | 11.37 | 11.29 | 11.35 | 92,490 | -0.08(-0.71%) |
Mar 19, 2012 | 11.30 | 11.49 | 11.30 | 11.43 | 18,218 | +0.12(+1.02%) |
Mar 16, 2012 | 11.25 | 11.35 | 11.25 | 11.32 | 44,603 | +0.13(+1.16%) |
Mar 15, 2012 | 11.10 | 11.21 | 11.08 | 11.19 | 86,186 | +0.14(+1.23%) |
Mar 14, 2012 | 11.14 | 11.18 | 11.01 | 11.05 | 45,969 | -0.06(-0.55%) |
Mar 13, 2012 | 10.95 | 11.11 | 10.91 | 11.11 | 21,921 | +0.19(+1.75%) |
Mar 12, 2012 | 10.94 | 10.95 | 10.90 | 10.92 | 89,788 | -0.05(-0.50%) |
Mar 09, 2012 | 11.04 | 11.04 | 10.95 | 10.98 | 68,693 | -0.11(-0.98%) |
Mar 08, 2012 | 10.98 | 11.13 | 10.94 | 11.09 | 104,663 | +0.29(+2.65%) |
Mar 07, 2012 | 10.76 | 10.84 | 10.72 | 10.80 | 321,350 | +0.12(+1.08%) |
Mar 06, 2012 | 10.87 | 10.88 | 10.63 | 10.68 | 204,144 | -0.59(-5.26%) |
Mar 05, 2012 | 11.30 | 11.30 | 11.21 | 11.28 | 186,430 | -0.10(-0.90%) |
Mar 02, 2012 | 11.38 | 11.39 | 11.32 | 11.38 | 145,781 | -0.14(-1.24%) |