Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.444 | 9.445 | 9.335 | 9.406 | 763,966 | -0.02(-0.24%) |
May 30, 2012 | 9.421 | 9.459 | 9.392 | 9.429 | 415,741 | -0.10(-1.08%) |
May 29, 2012 | 9.485 | 9.567 | 9.464 | 9.531 | 193,387 | +0.14(+1.50%) |
May 25, 2012 | 9.381 | 9.399 | 9.345 | 9.390 | 2,645,260 | -0.00(-0.03%) |
May 24, 2012 | 9.497 | 9.502 | 9.344 | 9.393 | 263,210 | -0.09(-0.99%) |
May 23, 2012 | 9.406 | 9.488 | 9.308 | 9.487 | 275,193 | -0.01(-0.09%) |
May 22, 2012 | 9.588 | 9.588 | 9.444 | 9.496 | 487,091 | -0.02(-0.19%) |
May 21, 2012 | 9.308 | 9.513 | 9.289 | 9.513 | 279,032 | +0.25(+2.73%) |
May 18, 2012 | 9.397 | 9.419 | 9.243 | 9.261 | 769,674 | -0.12(-1.25%) |
May 17, 2012 | 9.519 | 9.540 | 9.378 | 9.378 | 518,682 | -0.15(-1.56%) |
May 16, 2012 | 9.637 | 9.643 | 9.503 | 9.527 | 492,316 | -0.11(-1.13%) |
May 15, 2012 | 9.681 | 9.755 | 9.618 | 9.635 | 332,261 | -0.05(-0.52%) |
May 14, 2012 | 9.716 | 9.751 | 9.679 | 9.686 | 221,857 | -0.11(-1.11%) |
May 11, 2012 | 9.726 | 9.884 | 9.726 | 9.795 | 448,569 | -0.01(-0.14%) |
May 10, 2012 | 9.921 | 9.921 | 9.792 | 9.808 | 587,483 | -0.07(-0.68%) |
May 09, 2012 | 9.805 | 9.924 | 9.741 | 9.875 | 649,231 | -0.02(-0.21%) |
May 08, 2012 | 9.893 | 9.918 | 9.765 | 9.896 | 196,728 | -0.06(-0.64%) |
May 07, 2012 | 9.891 | 9.991 | 9.891 | 9.960 | 317,172 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.963 | 9.964 | 306,366 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,212 | -0.11(-1.05%) |
May 02, 2012 | 10.25 | 10.30 | 10.21 | 10.30 | 516,644 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.30 | 1,321,419 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,394,807 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.40 | 10.32 | 10.37 | 717,912 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.38 | 10.28 | 10.36 | 211,340 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.22 | 10.27 | 239,185 | +0.28(+2.84%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.949 | 9.986 | 369,291 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.937 | 10.02 | 1,518,673 | -0.11(-1.09%) |
Apr 20, 2012 | 10.21 | 10.23 | 10.11 | 10.13 | 231,560 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.33 | 10.14 | 10.18 | 215,247 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 271,521 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.36 | 428,537 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.29 | 10.13 | 10.16 | 648,969 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.25 | 10.25 | 330,849 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.42 | 316,694 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,005 | +0.05(+0.52%) |
Apr 10, 2012 | 10.41 | 10.44 | 10.23 | 10.24 | 472,150 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 198,618 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.49 | 271,878 | +0.05(+0.45%) |
Apr 04, 2012 | 10.50 | 10.52 | 10.39 | 10.44 | 409,703 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.58 | 10.62 | 318,369 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.64 | 789,107 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.53 | 743,181 | -0.01(-0.08%) |
Mar 29, 2012 | 10.51 | 10.55 | 10.46 | 10.54 | 436,660 | -0.02(-0.20%) |
Mar 28, 2012 | 10.60 | 10.65 | 10.52 | 10.56 | 679,846 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.64 | 10.59 | 10.60 | 383,963 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.47 | 10.56 | 300,637 | +0.14(+1.38%) |
Mar 23, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 232,952 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,040 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.47 | 10.39 | 10.42 | 529,185 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.44 | 10.35 | 10.43 | 310,804 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,855 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,714 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 351,915 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 409,932 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,033 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,374 | +0.00(+0.00%) |
Mar 09, 2012 | 10.08 | 10.10 | 10.06 | 10.08 | 77,032 | +0.05(+0.52%) |
Mar 08, 2012 | 9.996 | 10.06 | 9.969 | 10.03 | 153,223 | +0.12(+1.26%) |
Mar 07, 2012 | 9.879 | 9.924 | 9.869 | 9.906 | 190,058 | +0.08(+0.79%) |
Mar 06, 2012 | 9.836 | 9.854 | 9.778 | 9.829 | 873,334 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.922 | 9.957 | 310,037 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.06 | 252,956 | -0.04(-0.35%) |