Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.67 | 10.83 | 10.41 | 10.41 | 2,808 | -0.05(-0.49%) |
May 30, 2012 | 10.63 | 10.63 | 10.40 | 10.46 | 477 | -0.21(-1.94%) |
May 29, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 561 | -0.02(-0.17%) |
May 25, 2012 | 10.63 | 10.87 | 10.63 | 10.69 | 623 | -0.16(-1.48%) |
May 24, 2012 | 10.39 | 10.96 | 10.39 | 10.85 | 1,289 | +0.48(+4.64%) |
May 23, 2012 | 11.05 | 11.05 | 9.994 | 10.37 | 4,662 | -0.13(-1.27%) |
May 22, 2012 | 10.63 | 10.77 | 10.07 | 10.50 | 5,808 | -0.13(-1.26%) |
May 21, 2012 | 10.80 | 10.80 | 10.51 | 10.63 | 2,503 | -0.13(-1.24%) |
May 18, 2012 | 10.01 | 10.86 | 9.985 | 10.77 | 1,123 | -0.09(-0.82%) |
May 17, 2012 | 10.74 | 10.86 | 10.44 | 10.86 | 3,995 | -0.33(-2.94%) |
May 16, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 221 | +0.61(+5.72%) |
May 15, 2012 | 10.51 | 10.60 | 10.50 | 10.58 | 1,312 | -0.29(-2.70%) |
May 14, 2012 | 10.90 | 11.53 | 10.34 | 10.88 | 7,492 | -0.69(-6.00%) |
May 11, 2012 | 10.36 | 11.57 | 10.36 | 11.57 | 12,852 | +1.20(+11.59%) |
May 10, 2012 | 10.50 | 11.21 | 9.996 | 10.37 | 1,071 | -0.11(-1.02%) |
May 09, 2012 | 10.56 | 10.56 | 10.47 | 10.47 | 842 | +0.50(+5.00%) |
May 08, 2012 | 9.976 | 9.976 | 9.976 | 9.976 | 149 | -0.26(-2.52%) |
May 07, 2012 | 10.68 | 10.68 | 9.247 | 10.23 | 8,936 | -0.44(-4.17%) |
May 04, 2012 | 10.66 | 11.14 | 10.63 | 10.68 | 7,598 | -0.11(-0.99%) |
May 03, 2012 | 10.72 | 11.27 | 10.53 | 10.79 | 2,819 | -0.34(-3.04%) |
May 02, 2012 | 11.35 | 11.35 | 10.95 | 11.12 | 2,593 | +0.22(+2.04%) |
May 01, 2012 | 10.87 | 10.90 | 10.87 | 10.90 | 277 | +0.16(+1.49%) |
Apr 30, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 337 | -0.92(-7.86%) |
Apr 27, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 449 | -0.03(-0.23%) |
Apr 26, 2012 | 11.30 | 11.80 | 11.30 | 11.69 | 421 | +0.34(+2.98%) |
Apr 25, 2012 | 11.07 | 11.35 | 10.93 | 11.35 | 1,280 | +0.50(+4.59%) |
Apr 24, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 112 | +0.00(+0.00%) |
Apr 23, 2012 | 10.32 | 10.85 | 10.32 | 10.85 | 4,320 | +0.56(+5.45%) |
Apr 20, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 2,247 | -0.57(-5.25%) |
Apr 19, 2012 | 10.90 | 11.12 | 10.67 | 10.86 | 3,033 | -0.05(-0.49%) |
Apr 18, 2012 | 10.69 | 10.91 | 10.69 | 10.91 | 561 | +0.09(+0.82%) |
Apr 17, 2012 | 10.74 | 11.20 | 10.74 | 10.82 | 2,116 | +0.13(+1.25%) |
Apr 16, 2012 | 10.88 | 11.12 | 10.69 | 10.69 | 2,752 | -0.18(-1.64%) |
Apr 13, 2012 | 11.08 | 11.08 | 10.72 | 10.87 | 505 | -0.08(-0.73%) |
Apr 12, 2012 | 10.85 | 11.38 | 10.85 | 10.95 | 3,249 | -0.04(-0.40%) |
Apr 11, 2012 | 10.99 | 10.99 | 10.65 | 10.99 | 2,491 | +0.09(+0.82%) |
Apr 10, 2012 | 11.07 | 11.42 | 10.69 | 10.90 | 12,321 | -0.24(-2.16%) |
Apr 09, 2012 | 11.16 | 11.21 | 10.69 | 11.14 | 7,412 | -0.10(-0.87%) |
Apr 05, 2012 | 11.16 | 11.27 | 11.16 | 11.24 | 797 | -0.07(-0.63%) |
Apr 04, 2012 | 11.55 | 11.57 | 11.20 | 11.31 | 3,726 | -0.16(-1.40%) |
Apr 03, 2012 | 11.93 | 11.94 | 11.47 | 11.47 | 1,750 | -0.49(-4.09%) |
Apr 02, 2012 | 11.66 | 11.97 | 11.66 | 11.96 | 1,353 | +0.27(+2.28%) |
Mar 30, 2012 | 11.66 | 11.78 | 11.05 | 11.69 | 3,470 | +0.04(+0.31%) |
Mar 29, 2012 | 10.90 | 11.97 | 10.90 | 11.66 | 4,269 | +0.75(+6.85%) |
Mar 28, 2012 | 11.29 | 11.39 | 10.78 | 10.91 | 5,000 | -0.39(-3.46%) |
Mar 27, 2012 | 11.44 | 11.80 | 11.20 | 11.30 | 4,208 | -0.06(-0.55%) |
Mar 26, 2012 | 11.93 | 11.97 | 11.36 | 11.36 | 7,173 | -0.45(-3.77%) |
Mar 23, 2012 | 11.61 | 11.97 | 11.61 | 11.81 | 5,337 | +0.15(+1.30%) |
Mar 22, 2012 | 11.97 | 12.06 | 11.57 | 11.66 | 6,219 | -0.31(-2.60%) |
Mar 21, 2012 | 11.56 | 11.97 | 11.56 | 11.97 | 4,831 | +0.40(+3.46%) |
Mar 20, 2012 | 11.55 | 11.57 | 11.52 | 11.57 | 1,564 | +0.00(+0.00%) |
Mar 19, 2012 | 11.56 | 11.79 | 11.45 | 11.57 | 10,849 | +0.02(+0.15%) |
Mar 16, 2012 | 11.26 | 11.55 | 11.20 | 11.55 | 3,948 | +0.34(+3.02%) |
Mar 15, 2012 | 11.12 | 11.41 | 10.38 | 11.21 | 9,871 | +0.42(+3.87%) |
Mar 14, 2012 | 11.26 | 11.43 | 10.80 | 10.80 | 4,918 | -0.41(-3.65%) |
Mar 13, 2012 | 11.39 | 11.56 | 11.04 | 11.20 | 5,376 | -0.33(-2.86%) |
Mar 12, 2012 | 11.44 | 11.66 | 11.27 | 11.53 | 4,226 | +0.01(+0.08%) |
Mar 09, 2012 | 11.56 | 11.65 | 11.36 | 11.52 | 2,078 | -0.04(-0.38%) |
Mar 08, 2012 | 11.17 | 11.57 | 10.71 | 11.57 | 19,224 | +0.31(+2.77%) |
Mar 07, 2012 | 10.79 | 11.28 | 10.71 | 11.26 | 8,693 | +0.41(+3.77%) |
Mar 06, 2012 | 10.87 | 11.13 | 10.42 | 10.85 | 8,313 | -0.40(-3.56%) |
Mar 05, 2012 | 10.70 | 11.34 | 10.26 | 11.25 | 3,623 | +0.68(+6.40%) |
Mar 02, 2012 | 10.80 | 10.89 | 10.08 | 10.57 | 3,955 | -0.02(-0.17%) |