Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.83 | 10.98 | 10.72 | 10.89 | 188,676 | +0.08(+0.73%) |
May 30, 2012 | 10.98 | 10.98 | 10.81 | 10.81 | 137,659 | -0.26(-2.36%) |
May 29, 2012 | 10.97 | 11.07 | 10.96 | 11.07 | 984,354 | +0.16(+1.43%) |
May 25, 2012 | 10.97 | 10.99 | 10.89 | 10.92 | 61,963 | -0.05(-0.48%) |
May 24, 2012 | 10.95 | 10.99 | 10.84 | 10.97 | 115,179 | +0.04(+0.41%) |
May 23, 2012 | 10.82 | 10.94 | 10.73 | 10.93 | 172,114 | +0.03(+0.24%) |
May 22, 2012 | 10.89 | 10.97 | 10.85 | 10.90 | 152,424 | +0.02(+0.19%) |
May 21, 2012 | 10.66 | 10.90 | 10.66 | 10.88 | 401,473 | +0.25(+2.31%) |
May 18, 2012 | 10.85 | 10.85 | 10.61 | 10.63 | 224,271 | -0.14(-1.29%) |
May 17, 2012 | 11.08 | 11.08 | 10.77 | 10.77 | 339,768 | -0.32(-2.87%) |
May 16, 2012 | 11.29 | 11.29 | 11.08 | 11.09 | 308,286 | -0.14(-1.27%) |
May 15, 2012 | 11.30 | 11.30 | 11.20 | 11.23 | 282,911 | -0.07(-0.59%) |
May 14, 2012 | 11.36 | 11.41 | 11.29 | 11.30 | 269,160 | -0.14(-1.27%) |
May 11, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 130,735 | +0.03(+0.28%) |
May 10, 2012 | 11.50 | 11.50 | 11.35 | 11.41 | 182,553 | -0.00(-0.03%) |
May 09, 2012 | 11.38 | 11.49 | 11.31 | 11.42 | 290,190 | -0.04(-0.33%) |
May 08, 2012 | 11.39 | 11.45 | 11.33 | 11.45 | 638,107 | -0.01(-0.10%) |
May 07, 2012 | 11.33 | 11.49 | 11.30 | 11.46 | 93,472 | +0.08(+0.72%) |
May 04, 2012 | 11.46 | 11.46 | 11.35 | 11.38 | 432,920 | -0.10(-0.86%) |
May 03, 2012 | 11.55 | 11.57 | 11.48 | 11.48 | 92,820 | -0.06(-0.48%) |
May 02, 2012 | 11.49 | 11.55 | 11.42 | 11.54 | 242,373 | -0.02(-0.13%) |
May 01, 2012 | 11.43 | 11.63 | 11.42 | 11.55 | 373,920 | +0.13(+1.13%) |
Apr 30, 2012 | 11.44 | 11.44 | 11.33 | 11.42 | 213,432 | -0.02(-0.20%) |
Apr 27, 2012 | 11.42 | 11.46 | 11.33 | 11.44 | 97,048 | +0.08(+0.68%) |
Apr 26, 2012 | 11.31 | 11.39 | 11.27 | 11.37 | 186,949 | +0.04(+0.40%) |
Apr 25, 2012 | 11.30 | 11.33 | 11.25 | 11.32 | 383,277 | +0.12(+1.04%) |
Apr 24, 2012 | 11.04 | 11.21 | 11.04 | 11.21 | 929,045 | +0.18(+1.60%) |
Apr 23, 2012 | 11.07 | 11.08 | 10.96 | 11.03 | 267,011 | -0.13(-1.21%) |
Apr 20, 2012 | 11.05 | 11.19 | 11.05 | 11.16 | 131,485 | +0.14(+1.29%) |
Apr 19, 2012 | 11.03 | 11.09 | 10.96 | 11.02 | 130,700 | -0.00(-0.03%) |
Apr 18, 2012 | 11.05 | 11.09 | 11.01 | 11.03 | 79,373 | -0.07(-0.66%) |
Apr 17, 2012 | 11.09 | 11.14 | 10.99 | 11.10 | 191,123 | +0.10(+0.87%) |
Apr 16, 2012 | 10.92 | 11.06 | 10.89 | 11.00 | 163,858 | +0.16(+1.49%) |
Apr 13, 2012 | 10.87 | 10.91 | 10.83 | 10.84 | 163,378 | -0.05(-0.44%) |
Apr 12, 2012 | 10.76 | 10.89 | 10.72 | 10.89 | 197,601 | +0.15(+1.40%) |
Apr 11, 2012 | 10.73 | 10.74 | 10.66 | 10.74 | 1,242,168 | +0.13(+1.21%) |
Apr 10, 2012 | 10.84 | 10.88 | 10.60 | 10.61 | 290,144 | -0.24(-2.18%) |
Apr 09, 2012 | 10.80 | 10.89 | 10.77 | 10.85 | 217,587 | -0.11(-0.99%) |
Apr 05, 2012 | 10.97 | 11.01 | 10.92 | 10.96 | 196,494 | -0.04(-0.41%) |
Apr 04, 2012 | 11.04 | 11.04 | 10.95 | 11.00 | 191,278 | -0.12(-1.11%) |
Apr 03, 2012 | 11.16 | 11.17 | 11.08 | 11.12 | 141,280 | -0.04(-0.37%) |
Apr 02, 2012 | 11.11 | 11.17 | 11.07 | 11.16 | 212,463 | +0.07(+0.64%) |
Mar 30, 2012 | 11.06 | 11.11 | 11.03 | 11.09 | 271,095 | +0.11(+0.97%) |
Mar 29, 2012 | 10.92 | 11.00 | 10.86 | 10.99 | 169,322 | +0.01(+0.05%) |
Mar 28, 2012 | 11.03 | 11.03 | 10.87 | 10.98 | 256,095 | -0.03(-0.24%) |
Mar 27, 2012 | 11.00 | 11.07 | 10.99 | 11.01 | 200,027 | +0.01(+0.14%) |
Mar 26, 2012 | 11.00 | 11.02 | 10.93 | 10.99 | 403,741 | +0.11(+1.03%) |
Mar 23, 2012 | 10.81 | 10.91 | 10.78 | 10.88 | 113,642 | +0.06(+0.55%) |
Mar 22, 2012 | 10.90 | 10.90 | 10.75 | 10.82 | 182,350 | -0.15(-1.37%) |
Mar 21, 2012 | 11.01 | 11.02 | 10.97 | 10.97 | 117,104 | -0.02(-0.17%) |
Mar 20, 2012 | 10.94 | 11.02 | 10.94 | 10.99 | 187,277 | -0.02(-0.20%) |
Mar 19, 2012 | 10.96 | 11.06 | 10.88 | 11.01 | 271,487 | +0.02(+0.17%) |
Mar 16, 2012 | 10.96 | 11.00 | 10.93 | 10.99 | 148,220 | +0.06(+0.58%) |
Mar 15, 2012 | 10.97 | 10.97 | 10.89 | 10.93 | 546,293 | -0.01(-0.14%) |
Mar 14, 2012 | 11.01 | 11.02 | 10.88 | 10.94 | 2,404,411 | -0.02(-0.21%) |
Mar 13, 2012 | 10.81 | 10.98 | 10.78 | 10.97 | 314,986 | +0.23(+2.10%) |
Mar 12, 2012 | 10.70 | 10.78 | 10.69 | 10.74 | 194,713 | +0.07(+0.67%) |
Mar 09, 2012 | 10.63 | 10.70 | 10.62 | 10.67 | 75,359 | +0.04(+0.42%) |
Mar 08, 2012 | 10.72 | 10.73 | 10.59 | 10.63 | 206,519 | -0.05(-0.45%) |
Mar 07, 2012 | 10.67 | 10.68 | 10.55 | 10.67 | 211,078 | +0.06(+0.52%) |
Mar 06, 2012 | 10.65 | 10.70 | 10.60 | 10.62 | 109,233 | -0.13(-1.25%) |
Mar 05, 2012 | 10.65 | 10.76 | 10.61 | 10.75 | 196,560 | +0.09(+0.81%) |
Mar 02, 2012 | 10.67 | 10.71 | 10.63 | 10.67 | 429,346 | +0.00(+0.03%) |