Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.38 | 10.47 | 10.23 | 10.39 | 3,312,331 | +0.03(+0.33%) |
May 30, 2012 | 10.25 | 10.36 | 10.16 | 10.36 | 2,665,720 | +0.02(+0.22%) |
May 29, 2012 | 10.25 | 10.36 | 10.16 | 10.33 | 2,311,433 | +0.07(+0.71%) |
May 25, 2012 | 10.28 | 10.33 | 10.22 | 10.26 | 1,372,965 | -0.02(-0.20%) |
May 24, 2012 | 10.27 | 10.36 | 10.15 | 10.28 | 1,747,991 | +0.01(+0.11%) |
May 23, 2012 | 10.19 | 10.29 | 10.05 | 10.27 | 2,435,268 | -0.02(-0.22%) |
May 22, 2012 | 10.36 | 10.37 | 10.23 | 10.29 | 1,811,890 | -0.07(-0.72%) |
May 21, 2012 | 10.08 | 10.37 | 10.08 | 10.37 | 2,092,963 | +0.30(+2.99%) |
May 18, 2012 | 10.19 | 10.38 | 10.05 | 10.07 | 3,806,517 | -0.05(-0.51%) |
May 17, 2012 | 10.34 | 10.34 | 10.07 | 10.12 | 3,338,918 | -0.17(-1.65%) |
May 16, 2012 | 10.37 | 10.46 | 10.22 | 10.29 | 2,156,522 | -0.09(-0.87%) |
May 15, 2012 | 10.18 | 10.42 | 10.13 | 10.38 | 3,952,605 | +0.20(+2.00%) |
May 14, 2012 | 10.21 | 10.23 | 10.15 | 10.17 | 2,563,296 | -0.13(-1.27%) |
May 11, 2012 | 10.21 | 10.46 | 10.20 | 10.31 | 2,791,050 | +0.00(+0.04%) |
May 10, 2012 | 10.10 | 10.35 | 10.09 | 10.30 | 5,934,365 | +0.31(+3.15%) |
May 09, 2012 | 9.930 | 10.02 | 9.756 | 9.986 | 2,102,004 | -0.00(-0.05%) |
May 08, 2012 | 9.754 | 10.07 | 9.742 | 9.991 | 3,753,623 | +0.19(+1.91%) |
May 07, 2012 | 9.916 | 9.977 | 9.711 | 9.803 | 2,887,414 | -0.15(-1.48%) |
May 04, 2012 | 9.989 | 9.998 | 9.860 | 9.950 | 1,426,253 | -0.10(-1.03%) |
May 03, 2012 | 10.13 | 10.13 | 9.984 | 10.05 | 1,254,013 | -0.12(-1.20%) |
May 02, 2012 | 10.14 | 10.20 | 10.05 | 10.18 | 1,874,038 | +0.01(+0.09%) |
May 01, 2012 | 10.18 | 10.27 | 10.13 | 10.17 | 1,606,296 | -0.00(-0.02%) |
Apr 30, 2012 | 10.24 | 10.24 | 10.04 | 10.17 | 1,794,481 | -0.05(-0.49%) |
Apr 27, 2012 | 10.36 | 10.36 | 10.15 | 10.22 | 2,475,296 | -0.09(-0.88%) |
Apr 26, 2012 | 10.18 | 10.38 | 10.12 | 10.31 | 1,501,688 | +0.13(+1.24%) |
Apr 25, 2012 | 10.26 | 10.36 | 10.12 | 10.18 | 1,391,360 | +0.03(+0.27%) |
Apr 24, 2012 | 10.26 | 10.32 | 10.08 | 10.16 | 2,247,742 | -0.07(-0.73%) |
Apr 23, 2012 | 10.20 | 10.24 | 10.12 | 10.23 | 1,684,167 | -0.07(-0.72%) |
Apr 20, 2012 | 10.09 | 10.33 | 10.09 | 10.31 | 4,369,658 | +0.24(+2.33%) |
Apr 19, 2012 | 10.40 | 10.51 | 10.00 | 10.07 | 8,056,892 | +0.28(+2.86%) |
Apr 18, 2012 | 9.530 | 9.794 | 9.530 | 9.790 | 2,879,987 | +0.26(+2.68%) |
Apr 17, 2012 | 9.527 | 9.579 | 9.516 | 9.534 | 857,747 | +0.07(+0.69%) |
Apr 16, 2012 | 9.419 | 9.541 | 9.331 | 9.469 | 1,749,858 | +0.07(+0.75%) |
Apr 13, 2012 | 9.464 | 9.469 | 9.277 | 9.399 | 1,997,373 | -0.08(-0.83%) |
Apr 12, 2012 | 9.494 | 9.566 | 9.453 | 9.478 | 1,955,461 | +0.03(+0.34%) |
Apr 11, 2012 | 9.419 | 9.490 | 9.396 | 9.446 | 2,828,844 | +0.15(+1.61%) |
Apr 10, 2012 | 9.514 | 9.516 | 9.209 | 9.297 | 4,864,919 | -0.26(-2.77%) |
Apr 09, 2012 | 9.552 | 9.602 | 9.471 | 9.561 | 1,991,937 | -0.14(-1.42%) |
Apr 05, 2012 | 9.781 | 9.781 | 9.577 | 9.699 | 1,716,553 | +0.09(+0.99%) |
Apr 04, 2012 | 9.638 | 9.745 | 9.563 | 9.604 | 3,382,922 | -0.13(-1.35%) |
Apr 03, 2012 | 9.860 | 9.882 | 9.683 | 9.735 | 2,783,827 | -0.09(-0.94%) |
Apr 02, 2012 | 9.706 | 9.871 | 9.683 | 9.828 | 3,009,740 | +0.11(+1.14%) |
Mar 30, 2012 | 9.842 | 9.904 | 9.711 | 9.717 | 1,547,037 | -0.06(-0.62%) |
Mar 29, 2012 | 9.894 | 9.894 | 9.731 | 9.778 | 1,610,732 | -0.13(-1.30%) |
Mar 28, 2012 | 10.11 | 10.12 | 9.806 | 9.907 | 1,699,157 | -0.18(-1.81%) |
Mar 27, 2012 | 10.11 | 10.16 | 10.04 | 10.09 | 1,313,462 | -0.04(-0.38%) |
Mar 26, 2012 | 10.00 | 10.16 | 9.989 | 10.13 | 1,076,549 | +0.17(+1.73%) |
Mar 23, 2012 | 10.06 | 10.10 | 9.862 | 9.957 | 1,604,828 | -0.14(-1.41%) |
Mar 22, 2012 | 10.04 | 10.16 | 9.998 | 10.10 | 1,098,009 | -0.02(-0.24%) |
Mar 21, 2012 | 10.00 | 10.15 | 9.968 | 10.12 | 2,016,405 | +0.16(+1.66%) |
Mar 20, 2012 | 10.01 | 10.01 | 9.894 | 9.959 | 2,273,904 | +0.01(+0.09%) |
Mar 19, 2012 | 9.826 | 10.05 | 9.769 | 9.950 | 1,830,856 | +0.12(+1.27%) |
Mar 16, 2012 | 9.826 | 9.864 | 9.758 | 9.826 | 1,368,321 | -0.00(-0.02%) |
Mar 15, 2012 | 9.824 | 9.876 | 9.763 | 9.828 | 1,306,589 | +0.02(+0.23%) |
Mar 14, 2012 | 9.817 | 9.858 | 9.745 | 9.806 | 871,990 | -0.04(-0.37%) |
Mar 13, 2012 | 9.772 | 9.844 | 9.742 | 9.842 | 1,622,294 | +0.15(+1.56%) |
Mar 12, 2012 | 9.821 | 9.864 | 9.662 | 9.690 | 945,088 | -0.15(-1.49%) |
Mar 09, 2012 | 9.824 | 9.894 | 9.794 | 9.837 | 1,420,955 | +0.03(+0.32%) |
Mar 08, 2012 | 9.733 | 9.824 | 9.663 | 9.806 | 1,030,359 | +0.14(+1.43%) |
Mar 07, 2012 | 9.405 | 9.693 | 9.356 | 9.668 | 1,459,722 | +0.27(+2.91%) |
Mar 06, 2012 | 9.573 | 9.602 | 9.347 | 9.394 | 1,401,418 | -0.24(-2.51%) |
Mar 05, 2012 | 9.627 | 9.654 | 9.573 | 9.636 | 1,254,407 | +0.00(+0.02%) |
Mar 02, 2012 | 9.679 | 9.776 | 9.611 | 9.634 | 2,264,744 | -0.07(-0.68%) |