Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.11 | 10.15 | 9.883 | 10.08 | 95,935 | -0.07(-0.68%) |
May 30, 2012 | 10.24 | 10.26 | 10.11 | 10.15 | 23,701 | -0.14(-1.34%) |
May 29, 2012 | 10.41 | 10.43 | 10.23 | 10.29 | 10,823 | -0.02(-0.17%) |
May 25, 2012 | 10.27 | 10.43 | 10.27 | 10.30 | 45,155 | +0.04(+0.42%) |
May 24, 2012 | 10.26 | 10.33 | 10.13 | 10.26 | 18,885 | -0.02(-0.17%) |
May 23, 2012 | 10.13 | 10.33 | 10.09 | 10.28 | 13,339 | +0.08(+0.76%) |
May 22, 2012 | 10.12 | 10.45 | 10.06 | 10.20 | 30,685 | -0.03(-0.34%) |
May 21, 2012 | 10.19 | 10.28 | 9.978 | 10.24 | 41,737 | +0.11(+1.10%) |
May 18, 2012 | 10.31 | 10.44 | 10.02 | 10.12 | 31,556 | -0.22(-2.16%) |
May 17, 2012 | 10.46 | 10.51 | 10.31 | 10.35 | 39,932 | -0.07(-0.66%) |
May 16, 2012 | 10.66 | 10.72 | 10.37 | 10.42 | 35,497 | -0.30(-2.81%) |
May 15, 2012 | 10.57 | 10.74 | 10.47 | 10.72 | 40,741 | +0.10(+0.97%) |
May 14, 2012 | 10.55 | 10.67 | 10.49 | 10.61 | 82,473 | -0.04(-0.40%) |
May 11, 2012 | 10.64 | 10.72 | 10.56 | 10.66 | 97,589 | -0.01(-0.08%) |
May 10, 2012 | 10.89 | 10.89 | 10.64 | 10.67 | 135,195 | -0.18(-1.66%) |
May 09, 2012 | 10.85 | 10.97 | 10.74 | 10.85 | 74,812 | -0.29(-2.62%) |
May 08, 2012 | 11.07 | 11.25 | 11.07 | 11.14 | 49,333 | -0.03(-0.31%) |
May 07, 2012 | 11.34 | 11.34 | 11.15 | 11.17 | 52,808 | -0.14(-1.22%) |
May 04, 2012 | 11.21 | 11.34 | 11.08 | 11.31 | 93,384 | +0.04(+0.38%) |
May 03, 2012 | 11.03 | 11.30 | 10.96 | 11.27 | 51,091 | +0.23(+2.10%) |
May 02, 2012 | 10.99 | 11.04 | 10.91 | 11.04 | 21,521 | -0.03(-0.23%) |
May 01, 2012 | 11.14 | 11.20 | 10.97 | 11.06 | 56,686 | -0.15(-1.38%) |
Apr 30, 2012 | 11.04 | 11.22 | 11.02 | 11.22 | 119,214 | +0.14(+1.24%) |
Apr 27, 2012 | 11.05 | 11.14 | 10.97 | 11.08 | 22,824 | +0.03(+0.23%) |
Apr 26, 2012 | 11.04 | 11.13 | 10.98 | 11.05 | 26,243 | -0.01(-0.08%) |
Apr 25, 2012 | 11.17 | 11.22 | 10.98 | 11.06 | 36,937 | -0.11(-1.00%) |
Apr 24, 2012 | 11.10 | 11.17 | 11.10 | 11.17 | 34,783 | +0.05(+0.46%) |
Apr 23, 2012 | 10.97 | 11.13 | 10.85 | 11.12 | 42,956 | -0.03(-0.31%) |
Apr 20, 2012 | 11.17 | 11.17 | 10.90 | 11.16 | 95,856 | -0.01(-0.08%) |
Apr 19, 2012 | 11.03 | 11.17 | 10.90 | 11.16 | 52,645 | +0.12(+1.09%) |
Apr 18, 2012 | 11.15 | 11.15 | 11.04 | 11.04 | 16,817 | -0.20(-1.76%) |
Apr 17, 2012 | 11.19 | 11.29 | 11.18 | 11.24 | 36,534 | +0.13(+1.16%) |
Apr 16, 2012 | 11.04 | 11.12 | 11.04 | 11.11 | 21,638 | +0.04(+0.39%) |
Apr 13, 2012 | 11.14 | 11.16 | 11.03 | 11.07 | 19,909 | -0.15(-1.38%) |
Apr 12, 2012 | 11.11 | 11.26 | 11.11 | 11.22 | 50,658 | +0.06(+0.54%) |
Apr 11, 2012 | 11.07 | 11.16 | 10.86 | 11.16 | 41,881 | +0.23(+2.12%) |
Apr 10, 2012 | 11.18 | 11.18 | 10.90 | 10.93 | 47,125 | -0.22(-2.00%) |
Apr 09, 2012 | 11.18 | 11.28 | 11.13 | 11.16 | 37,447 | -0.25(-2.19%) |
Apr 05, 2012 | 11.16 | 11.41 | 11.16 | 11.40 | 91,787 | +0.15(+1.38%) |
Apr 04, 2012 | 10.98 | 11.28 | 10.79 | 11.25 | 55,351 | +0.16(+1.47%) |
Apr 03, 2012 | 11.03 | 11.25 | 10.86 | 11.09 | 81,152 | +0.13(+1.18%) |
Apr 02, 2012 | 10.84 | 10.98 | 10.64 | 10.96 | 178,231 | +0.13(+1.19%) |
Mar 30, 2012 | 10.62 | 10.96 | 10.44 | 10.83 | 73,224 | +0.21(+2.02%) |
Mar 29, 2012 | 10.72 | 10.82 | 10.53 | 10.61 | 407,740 | -0.19(-1.75%) |
Mar 28, 2012 | 10.94 | 10.96 | 10.64 | 10.80 | 80,813 | -0.15(-1.33%) |
Mar 27, 2012 | 11.13 | 11.22 | 10.84 | 10.95 | 46,375 | -0.13(-1.16%) |
Mar 26, 2012 | 10.91 | 11.21 | 10.79 | 11.08 | 96,603 | +0.32(+2.96%) |
Mar 23, 2012 | 10.81 | 10.82 | 10.65 | 10.76 | 35,713 | -0.03(-0.24%) |
Mar 22, 2012 | 10.81 | 10.89 | 10.71 | 10.79 | 47,921 | -0.15(-1.34%) |
Mar 21, 2012 | 11.10 | 11.16 | 10.91 | 10.93 | 58,234 | -0.11(-1.01%) |
Mar 20, 2012 | 11.09 | 11.19 | 10.92 | 11.04 | 52,237 | -0.15(-1.38%) |
Mar 19, 2012 | 11.31 | 11.31 | 11.09 | 11.20 | 62,972 | -0.04(-0.38%) |
Mar 16, 2012 | 11.04 | 11.40 | 11.01 | 11.24 | 65,133 | +0.15(+1.40%) |
Mar 15, 2012 | 10.67 | 11.24 | 10.67 | 11.09 | 43,299 | +0.28(+2.63%) |
Mar 14, 2012 | 11.10 | 11.13 | 10.80 | 10.80 | 44,871 | -0.34(-3.08%) |
Mar 13, 2012 | 11.04 | 11.15 | 10.86 | 11.15 | 51,227 | +0.22(+2.05%) |
Mar 12, 2012 | 10.92 | 11.08 | 10.88 | 10.92 | 42,722 | +0.00(+0.00%) |
Mar 09, 2012 | 10.73 | 11.05 | 10.64 | 10.92 | 50,875 | +0.14(+1.27%) |
Mar 08, 2012 | 10.54 | 11.05 | 10.53 | 10.79 | 93,217 | +0.35(+3.38%) |
Mar 07, 2012 | 9.918 | 10.43 | 9.840 | 10.43 | 83,654 | +0.57(+5.75%) |
Mar 06, 2012 | 10.11 | 10.11 | 9.797 | 9.866 | 83,528 | -0.30(-2.96%) |
Mar 05, 2012 | 9.754 | 10.17 | 9.754 | 10.17 | 15,908 | +0.34(+3.50%) |
Mar 02, 2012 | 10.30 | 10.30 | 9.522 | 9.823 | 62,294 | -0.46(-4.51%) |