Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.66 | 11.72 | 11.58 | 11.72 | 80,276 | +0.01(+0.10%) |
May 30, 2012 | 11.75 | 11.79 | 11.64 | 11.71 | 80,767 | -0.48(-3.92%) |
May 29, 2012 | 12.25 | 12.25 | 12.18 | 12.19 | 185,621 | +0.01(+0.05%) |
May 25, 2012 | 12.15 | 12.21 | 12.13 | 12.18 | 73,410 | +0.06(+0.52%) |
May 24, 2012 | 12.12 | 12.33 | 12.03 | 12.12 | 91,417 | +0.01(+0.09%) |
May 23, 2012 | 12.12 | 12.12 | 12.08 | 12.11 | 58,824 | -0.05(-0.42%) |
May 22, 2012 | 12.12 | 12.26 | 12.08 | 12.16 | 59,935 | +0.10(+0.80%) |
May 21, 2012 | 12.08 | 12.20 | 12.05 | 12.06 | 48,741 | -0.01(-0.05%) |
May 18, 2012 | 12.20 | 12.20 | 12.04 | 12.07 | 48,333 | -0.06(-0.47%) |
May 17, 2012 | 12.34 | 12.34 | 12.09 | 12.12 | 54,444 | -0.16(-1.34%) |
May 16, 2012 | 12.35 | 12.35 | 12.21 | 12.29 | 51,325 | +0.00(+0.00%) |
May 15, 2012 | 12.33 | 12.33 | 12.17 | 12.29 | 58,761 | +0.10(+0.79%) |
May 14, 2012 | 12.22 | 12.25 | 12.09 | 12.19 | 125,550 | -0.01(-0.05%) |
May 11, 2012 | 12.16 | 12.34 | 12.09 | 12.20 | 62,622 | +0.09(+0.70%) |
May 10, 2012 | 12.04 | 12.39 | 12.03 | 12.11 | 83,758 | +0.11(+0.90%) |
May 09, 2012 | 11.94 | 12.28 | 11.86 | 12.01 | 113,184 | -0.08(-0.66%) |
May 08, 2012 | 11.89 | 12.47 | 11.89 | 12.09 | 234,054 | +0.63(+5.51%) |
May 07, 2012 | 11.33 | 11.45 | 11.33 | 11.45 | 17,708 | +0.15(+1.36%) |
May 04, 2012 | 11.35 | 11.43 | 11.29 | 11.30 | 43,391 | -0.05(-0.45%) |
May 03, 2012 | 11.41 | 11.42 | 11.35 | 11.35 | 10,979 | -0.06(-0.55%) |
May 02, 2012 | 11.42 | 11.42 | 11.37 | 11.41 | 13,378 | +0.01(+0.05%) |
May 01, 2012 | 11.35 | 11.43 | 11.34 | 11.41 | 33,405 | +0.06(+0.55%) |
Apr 30, 2012 | 11.31 | 11.38 | 11.29 | 11.35 | 11,139 | +0.05(+0.45%) |
Apr 27, 2012 | 11.29 | 11.35 | 11.27 | 11.29 | 10,332 | +0.00(+0.00%) |
Apr 26, 2012 | 11.24 | 11.34 | 11.23 | 11.29 | 5,056 | +0.03(+0.25%) |
Apr 25, 2012 | 11.23 | 11.32 | 11.23 | 11.27 | 5,975 | +0.05(+0.41%) |
Apr 24, 2012 | 11.21 | 11.28 | 11.21 | 11.22 | 7,733 | -0.01(-0.10%) |
Apr 23, 2012 | 11.36 | 11.36 | 11.13 | 11.23 | 11,467 | -0.14(-1.20%) |
Apr 20, 2012 | 11.32 | 11.38 | 11.31 | 11.37 | 24,202 | +0.02(+0.15%) |
Apr 19, 2012 | 11.28 | 11.36 | 11.26 | 11.35 | 21,494 | +0.10(+0.91%) |
Apr 18, 2012 | 11.25 | 11.26 | 11.23 | 11.25 | 23,375 | -0.01(-0.05%) |
Apr 17, 2012 | 11.24 | 11.25 | 11.16 | 11.25 | 23,768 | +0.03(+0.30%) |
Apr 16, 2012 | 11.18 | 11.25 | 11.13 | 11.22 | 18,483 | +0.00(+0.00%) |
Apr 13, 2012 | 11.18 | 11.25 | 11.17 | 11.22 | 9,863 | -0.03(-0.25%) |
Apr 12, 2012 | 11.22 | 11.25 | 11.11 | 11.25 | 37,143 | +0.05(+0.46%) |
Apr 11, 2012 | 11.19 | 11.26 | 11.12 | 11.20 | 35,661 | +0.10(+0.92%) |
Apr 10, 2012 | 11.26 | 11.26 | 11.08 | 11.10 | 43,101 | -0.11(-1.02%) |
Apr 09, 2012 | 11.05 | 11.29 | 10.99 | 11.21 | 43,813 | +0.15(+1.34%) |
Apr 05, 2012 | 11.07 | 11.10 | 11.02 | 11.06 | 113,453 | -0.01(-0.10%) |
Apr 04, 2012 | 11.03 | 11.16 | 11.03 | 11.07 | 28,607 | +0.00(+0.00%) |
Apr 03, 2012 | 11.13 | 11.13 | 11.04 | 11.07 | 18,547 | -0.03(-0.31%) |
Apr 02, 2012 | 11.15 | 11.16 | 11.08 | 11.11 | 14,100 | -0.02(-0.19%) |
Mar 30, 2012 | 11.12 | 11.21 | 11.10 | 11.13 | 66,917 | +0.01(+0.09%) |
Mar 29, 2012 | 11.21 | 11.21 | 11.09 | 11.12 | 36,874 | -0.14(-1.21%) |
Mar 28, 2012 | 11.13 | 11.29 | 11.08 | 11.25 | 109,021 | +0.16(+1.44%) |
Mar 27, 2012 | 11.12 | 11.15 | 11.07 | 11.10 | 28,368 | -0.03(-0.31%) |
Mar 26, 2012 | 11.12 | 11.15 | 11.02 | 11.13 | 79,030 | +0.03(+0.26%) |
Mar 23, 2012 | 11.16 | 11.16 | 10.98 | 11.10 | 36,637 | +0.01(+0.05%) |
Mar 22, 2012 | 11.10 | 11.12 | 11.02 | 11.10 | 40,136 | +0.00(+0.00%) |
Mar 21, 2012 | 11.10 | 11.12 | 11.08 | 11.10 | 25,782 | +0.00(+0.00%) |
Mar 20, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 19,872 | +0.00(+0.00%) |
Mar 19, 2012 | 11.10 | 11.20 | 11.06 | 11.10 | 31,805 | +0.00(+0.00%) |
Mar 16, 2012 | 11.13 | 11.16 | 11.08 | 11.10 | 38,092 | +0.00(+0.00%) |
Mar 15, 2012 | 11.16 | 11.16 | 11.07 | 11.10 | 41,231 | -0.01(-0.10%) |
Mar 14, 2012 | 11.10 | 11.13 | 10.99 | 11.11 | 23,034 | +0.05(+0.41%) |
Mar 13, 2012 | 11.12 | 11.15 | 10.97 | 11.06 | 57,193 | -0.04(-0.36%) |
Mar 12, 2012 | 11.15 | 11.19 | 11.03 | 11.10 | 72,186 | -0.03(-0.26%) |
Mar 09, 2012 | 10.95 | 11.13 | 10.95 | 11.13 | 23,673 | +0.18(+1.61%) |
Mar 08, 2012 | 10.99 | 11.00 | 10.95 | 10.95 | 13,181 | +0.00(+0.00%) |
Mar 07, 2012 | 10.96 | 11.02 | 10.93 | 10.95 | 12,126 | +0.01(+0.10%) |
Mar 06, 2012 | 10.95 | 10.96 | 10.90 | 10.94 | 25,239 | -0.07(-0.62%) |
Mar 05, 2012 | 11.01 | 11.03 | 10.95 | 11.01 | 40,976 | +0.00(+0.00%) |
Mar 02, 2012 | 10.90 | 11.04 | 10.90 | 11.01 | 99,605 | +0.07(+0.68%) |