Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.68 | 10.70 | 10.30 | 10.38 | 2,680 | -0.33(-3.07%) |
May 30, 2012 | 10.45 | 10.71 | 10.45 | 10.71 | 1,449 | +0.03(+0.32%) |
May 29, 2012 | 10.67 | 10.70 | 10.67 | 10.68 | 792 | +0.01(+0.12%) |
May 25, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 358 | -0.16(-1.45%) |
May 24, 2012 | 10.54 | 10.98 | 10.54 | 10.82 | 1,145 | +0.41(+3.92%) |
May 23, 2012 | 10.61 | 10.81 | 10.41 | 10.41 | 8,826 | -0.28(-2.57%) |
May 22, 2012 | 11.00 | 11.00 | 10.69 | 10.69 | 1,017 | -0.22(-2.02%) |
May 21, 2012 | 10.94 | 11.38 | 10.62 | 10.91 | 5,985 | +0.01(+0.09%) |
May 18, 2012 | 11.00 | 11.38 | 10.85 | 10.90 | 3,435 | -0.07(-0.67%) |
May 17, 2012 | 11.25 | 11.25 | 10.83 | 10.97 | 8,031 | -0.35(-3.11%) |
May 16, 2012 | 11.32 | 11.33 | 11.32 | 11.33 | 636 | +0.01(+0.07%) |
May 15, 2012 | 11.32 | 11.32 | 11.32 | 11.32 | 1,078 | +0.04(+0.35%) |
May 14, 2012 | 11.30 | 11.30 | 11.12 | 11.28 | 673 | -0.12(-1.03%) |
May 11, 2012 | 11.01 | 11.40 | 11.01 | 11.40 | 14,788 | +0.37(+3.34%) |
May 10, 2012 | 11.22 | 11.38 | 11.03 | 11.03 | 1,056 | -0.05(-0.49%) |
May 09, 2012 | 11.19 | 11.20 | 11.02 | 11.08 | 2,304 | -0.22(-1.95%) |
May 08, 2012 | 11.73 | 11.73 | 11.30 | 11.30 | 11,158 | -0.17(-1.51%) |
May 07, 2012 | 11.62 | 11.62 | 11.47 | 11.47 | 3,095 | +0.00(+0.00%) |
May 04, 2012 | 11.44 | 11.59 | 11.44 | 11.47 | 2,898 | +0.02(+0.14%) |
May 03, 2012 | 11.95 | 11.95 | 11.46 | 11.46 | 5,001 | -0.48(-4.02%) |
May 02, 2012 | 11.93 | 11.94 | 11.92 | 11.94 | 954 | +0.04(+0.31%) |
May 01, 2012 | 11.83 | 11.90 | 11.79 | 11.90 | 2,085 | +0.08(+0.68%) |
Apr 30, 2012 | 11.80 | 11.88 | 11.79 | 11.82 | 8,395 | +0.03(+0.27%) |
Apr 27, 2012 | 11.82 | 11.82 | 11.79 | 11.79 | 3,775 | -0.09(-0.73%) |
Apr 26, 2012 | 11.87 | 11.88 | 11.67 | 11.88 | 5,229 | +0.09(+0.73%) |
Apr 25, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 1,526 | -0.01(-0.07%) |
Apr 24, 2012 | 11.51 | 11.80 | 11.51 | 11.80 | 12,859 | +0.26(+2.28%) |
Apr 23, 2012 | 11.58 | 11.58 | 11.47 | 11.53 | 2,150 | -0.18(-1.58%) |
Apr 20, 2012 | 11.47 | 11.72 | 11.47 | 11.72 | 3,904 | +0.20(+1.71%) |
Apr 19, 2012 | 11.59 | 11.59 | 11.51 | 11.52 | 1,948 | +0.04(+0.34%) |
Apr 18, 2012 | 11.49 | 11.51 | 11.47 | 11.48 | 6,536 | -0.34(-2.86%) |
Apr 17, 2012 | 11.47 | 11.82 | 11.47 | 11.82 | 547 | +0.30(+2.59%) |
Apr 16, 2012 | 11.58 | 11.74 | 11.47 | 11.52 | 6,612 | -0.10(-0.82%) |
Apr 13, 2012 | 11.60 | 11.62 | 11.48 | 11.62 | 385 | -0.05(-0.43%) |
Apr 12, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 890 | -0.03(-0.24%) |
Apr 11, 2012 | 11.58 | 11.73 | 11.49 | 11.69 | 2,931 | +0.22(+1.92%) |
Apr 10, 2012 | 11.47 | 11.62 | 11.47 | 11.47 | 3,219 | -0.01(-0.07%) |
Apr 09, 2012 | 11.72 | 11.74 | 11.48 | 11.48 | 2,239 | -0.25(-2.16%) |
Apr 05, 2012 | 11.79 | 11.82 | 11.72 | 11.74 | 3,104 | -0.09(-0.79%) |
Apr 04, 2012 | 11.86 | 11.88 | 11.79 | 11.83 | 2,866 | -0.05(-0.40%) |
Apr 03, 2012 | 11.82 | 11.95 | 11.79 | 11.88 | 3,413 | +0.16(+1.34%) |
Apr 02, 2012 | 11.91 | 11.99 | 11.72 | 11.72 | 10,119 | -0.24(-2.02%) |
Mar 30, 2012 | 12.02 | 12.10 | 11.74 | 11.96 | 11,151 | +0.02(+0.18%) |
Mar 29, 2012 | 11.87 | 11.94 | 11.79 | 11.94 | 2,290 | -0.16(-1.30%) |
Mar 28, 2012 | 11.67 | 12.18 | 11.67 | 12.10 | 5,168 | +0.46(+3.92%) |
Mar 27, 2012 | 11.48 | 11.69 | 11.46 | 11.64 | 6,065 | +0.16(+1.44%) |
Mar 26, 2012 | 11.78 | 11.99 | 11.47 | 11.47 | 11,658 | -0.33(-2.80%) |
Mar 23, 2012 | 11.93 | 12.07 | 11.80 | 11.80 | 10,528 | -0.15(-1.23%) |
Mar 22, 2012 | 12.06 | 12.06 | 11.79 | 11.95 | 20,657 | -0.44(-3.57%) |
Mar 21, 2012 | 12.66 | 12.66 | 12.39 | 12.39 | 16,582 | -0.24(-1.93%) |
Mar 20, 2012 | 12.71 | 12.72 | 12.64 | 12.64 | 5,363 | -0.13(-0.99%) |
Mar 19, 2012 | 12.87 | 12.87 | 12.71 | 12.76 | 6,450 | -0.03(-0.25%) |
Mar 16, 2012 | 12.74 | 12.94 | 12.70 | 12.79 | 3,342 | +0.05(+0.39%) |
Mar 15, 2012 | 12.76 | 12.80 | 12.69 | 12.74 | 1,736 | -0.09(-0.70%) |
Mar 14, 2012 | 12.77 | 12.83 | 12.68 | 12.83 | 8,538 | +0.03(+0.25%) |
Mar 13, 2012 | 12.75 | 12.92 | 12.66 | 12.80 | 3,814 | -0.05(-0.37%) |
Mar 12, 2012 | 12.88 | 12.93 | 12.85 | 12.85 | 23,761 | -0.16(-1.21%) |
Mar 09, 2012 | 13.15 | 13.15 | 12.96 | 13.01 | 8,695 | -0.15(-1.14%) |
Mar 08, 2012 | 13.04 | 13.23 | 13.04 | 13.16 | 1,973 | +0.19(+1.46%) |
Mar 07, 2012 | 13.04 | 13.10 | 12.97 | 12.97 | 6,421 | -0.06(-0.48%) |
Mar 06, 2012 | 13.11 | 13.25 | 13.03 | 13.03 | 1,844 | -0.12(-0.90%) |
Mar 05, 2012 | 13.30 | 13.30 | 13.09 | 13.15 | 2,842 | -0.01(-0.06%) |
Mar 02, 2012 | 13.09 | 13.16 | 13.09 | 13.16 | 4,919 | -0.05(-0.39%) |