Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.39 | 10.54 | 10.39 | 10.53 | 2,363 | +0.29(+2.83%) |
May 30, 2012 | 10.69 | 10.69 | 10.24 | 10.24 | 1,300 | -0.25(-2.38%) |
May 29, 2012 | 10.63 | 10.84 | 10.40 | 10.49 | 1,749 | -0.17(-1.59%) |
May 25, 2012 | 10.36 | 10.66 | 10.36 | 10.66 | 940 | +0.45(+4.41%) |
May 24, 2012 | 10.52 | 10.73 | 10.21 | 10.21 | 1,510 | -0.35(-3.35%) |
May 23, 2012 | 10.77 | 10.77 | 10.50 | 10.56 | 2,761 | -0.29(-2.64%) |
May 22, 2012 | 10.55 | 10.85 | 10.55 | 10.85 | 1,850 | +0.33(+3.14%) |
May 21, 2012 | 10.81 | 10.81 | 10.50 | 10.52 | 3,469 | +0.02(+0.19%) |
May 18, 2012 | 10.50 | 10.87 | 10.50 | 10.50 | 10,406 | +0.00(+0.00%) |
May 17, 2012 | 10.53 | 10.76 | 10.50 | 10.50 | 5,100 | -0.21(-1.96%) |
May 16, 2012 | 10.96 | 10.96 | 10.71 | 10.71 | 1,100 | +0.05(+0.47%) |
May 15, 2012 | 10.77 | 11.00 | 10.52 | 10.66 | 1,425 | -0.14(-1.30%) |
May 14, 2012 | 10.82 | 11.00 | 10.78 | 10.80 | 2,600 | -0.05(-0.46%) |
May 11, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 460 | -0.15(-1.36%) |
May 10, 2012 | 10.86 | 11.00 | 10.80 | 11.00 | 1,900 | +0.15(+1.38%) |
May 09, 2012 | 10.84 | 10.90 | 10.81 | 10.85 | 5,303 | +0.02(+0.18%) |
May 08, 2012 | 10.75 | 10.83 | 10.75 | 10.83 | 1,657 | -0.12(-1.10%) |
May 07, 2012 | 10.95 | 10.95 | 10.88 | 10.95 | 4,800 | +0.10(+0.92%) |
May 04, 2012 | 10.80 | 10.88 | 10.55 | 10.85 | 1,530 | +0.10(+0.93%) |
May 03, 2012 | 10.53 | 10.80 | 10.13 | 10.75 | 8,490 | -0.08(-0.74%) |
May 02, 2012 | 10.80 | 10.83 | 10.80 | 10.83 | 1,190 | +0.03(+0.28%) |
May 01, 2012 | 10.87 | 10.87 | 10.78 | 10.80 | 5,162 | +0.25(+2.37%) |
Apr 30, 2012 | 10.68 | 10.89 | 10.55 | 10.55 | 916 | -0.11(-1.03%) |
Apr 27, 2012 | 10.70 | 10.70 | 10.66 | 10.66 | 400 | -0.27(-2.47%) |
Apr 26, 2012 | 10.88 | 10.93 | 10.73 | 10.93 | 4,824 | +0.17(+1.58%) |
Apr 25, 2012 | 10.76 | 10.76 | 10.76 | 10.76 | 603 | +0.01(+0.08%) |
Apr 24, 2012 | 11.00 | 11.00 | 10.75 | 10.75 | 2,300 | -0.25(-2.26%) |
Apr 23, 2012 | 10.82 | 11.05 | 10.61 | 11.00 | 2,235 | +0.18(+1.66%) |
Apr 20, 2012 | 10.81 | 11.25 | 10.80 | 10.82 | 8,060 | +0.22(+2.08%) |
Apr 19, 2012 | 10.79 | 11.04 | 10.60 | 10.60 | 2,496 | -0.22(-2.03%) |
Apr 18, 2012 | 11.03 | 11.11 | 10.58 | 10.82 | 7,182 | -0.21(-1.90%) |
Apr 17, 2012 | 11.18 | 11.36 | 11.03 | 11.03 | 5,407 | +0.19(+1.75%) |
Apr 16, 2012 | 10.76 | 11.33 | 10.76 | 10.84 | 5,650 | +0.33(+3.14%) |
Apr 13, 2012 | 10.47 | 10.51 | 10.40 | 10.51 | 1,500 | +0.01(+0.10%) |
Apr 12, 2012 | 10.78 | 10.78 | 10.20 | 10.50 | 6,400 | -0.20(-1.87%) |
Apr 11, 2012 | 10.09 | 10.74 | 9.980 | 10.70 | 17,793 | +0.50(+4.90%) |
Apr 10, 2012 | 10.27 | 10.74 | 10.00 | 10.20 | 11,500 | -0.05(-0.49%) |
Apr 09, 2012 | 10.26 | 10.27 | 10.25 | 10.25 | 1,530 | -0.08(-0.77%) |
Apr 05, 2012 | 10.27 | 10.33 | 10.27 | 10.33 | 300 | -0.07(-0.67%) |
Apr 02, 2012 | 10.41 | 10.40 | 10.40 | 10.40 | 2,200 | -0.22(-2.07%) |
Mar 30, 2012 | 10.47 | 10.62 | 10.47 | 10.62 | 1,453 | +0.12(+1.14%) |
Mar 29, 2012 | 10.15 | 10.74 | 10.11 | 10.50 | 10,801 | +0.35(+3.45%) |
Mar 28, 2012 | 10.38 | 10.38 | 10.05 | 10.15 | 5,200 | -0.37(-3.52%) |
Mar 27, 2012 | 10.43 | 10.52 | 10.26 | 10.52 | 895 | +0.02(+0.19%) |
Mar 26, 2012 | 10.20 | 10.75 | 10.20 | 10.50 | 11,737 | +0.50(+5.00%) |
Mar 23, 2012 | 10.08 | 10.20 | 9.900 | 10.00 | 13,178 | +0.00(+0.00%) |
Mar 22, 2012 | 10.02 | 10.02 | 10.00 | 10.00 | 300 | -0.12(-1.19%) |
Mar 21, 2012 | 10.20 | 10.20 | 10.02 | 10.12 | 790 | -0.08(-0.78%) |
Mar 20, 2012 | 10.09 | 10.20 | 9.920 | 10.20 | 1,220 | +0.15(+1.51%) |
Mar 19, 2012 | 10.20 | 10.20 | 10.00 | 10.05 | 2,685 | -0.10(-1.01%) |
Mar 16, 2012 | 10.00 | 10.15 | 10.00 | 10.15 | 1,877 | +0.19(+1.91%) |
Mar 15, 2012 | 9.940 | 9.990 | 9.920 | 9.960 | 1,350 | +0.06(+0.61%) |
Mar 14, 2012 | 9.940 | 9.990 | 9.790 | 9.900 | 1,500 | -0.12(-1.20%) |
Mar 13, 2012 | 9.850 | 10.10 | 9.800 | 10.02 | 2,751 | +0.27(+2.77%) |
Mar 12, 2012 | 9.900 | 10.05 | 9.750 | 9.750 | 900 | -0.15(-1.52%) |
Mar 09, 2012 | 9.900 | 10.10 | 9.850 | 9.900 | 6,859 | -0.11(-1.10%) |
Mar 08, 2012 | 10.00 | 10.01 | 9.760 | 10.01 | 8,819 | +0.01(+0.10%) |
Mar 06, 2012 | 10.07 | 10.00 | 10.00 | 10.00 | 1,900 | -0.08(-0.83%) |
Mar 05, 2012 | 10.00 | 10.08 | 10.00 | 10.08 | 2,937 | +0.02(+0.24%) |
Mar 02, 2012 | 10.25 | 10.25 | 10.06 | 10.06 | 1,231 | -0.04(-0.40%) |