Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.957 | 9.979 | 9.756 | 9.944 | 407,273 | -0.02(-0.21%) |
May 30, 2012 | 9.979 | 10.08 | 9.910 | 9.966 | 321,942 | -0.09(-0.94%) |
May 29, 2012 | 10.05 | 10.09 | 9.931 | 10.06 | 332,438 | +0.08(+0.82%) |
May 25, 2012 | 10.10 | 10.13 | 9.961 | 9.979 | 212,810 | -0.11(-1.06%) |
May 24, 2012 | 10.12 | 10.24 | 9.996 | 10.09 | 199,712 | -0.03(-0.30%) |
May 23, 2012 | 9.974 | 10.12 | 9.871 | 10.12 | 376,656 | +0.10(+0.98%) |
May 22, 2012 | 10.000 | 10.33 | 9.940 | 10.02 | 699,623 | +0.10(+0.99%) |
May 21, 2012 | 9.439 | 9.923 | 9.430 | 9.919 | 681,387 | +0.48(+5.04%) |
May 18, 2012 | 9.961 | 9.974 | 9.319 | 9.443 | 2,074,791 | -0.54(-5.37%) |
May 17, 2012 | 10.26 | 10.28 | 9.966 | 9.979 | 617,783 | -0.31(-3.04%) |
May 16, 2012 | 10.29 | 10.45 | 10.18 | 10.29 | 435,667 | +0.01(+0.08%) |
May 15, 2012 | 10.14 | 10.46 | 10.13 | 10.28 | 661,489 | +0.11(+1.10%) |
May 14, 2012 | 10.62 | 10.67 | 9.944 | 10.17 | 1,883,549 | -0.49(-4.62%) |
May 11, 2012 | 10.78 | 10.78 | 10.63 | 10.66 | 645,051 | -0.18(-1.66%) |
May 10, 2012 | 10.96 | 11.00 | 10.78 | 10.84 | 542,172 | -0.03(-0.32%) |
May 09, 2012 | 10.77 | 10.92 | 10.74 | 10.88 | 415,442 | +0.00(+0.00%) |
May 08, 2012 | 10.98 | 11.06 | 10.71 | 10.88 | 481,910 | -0.11(-1.01%) |
May 07, 2012 | 10.60 | 11.04 | 10.55 | 10.99 | 519,038 | +0.39(+3.72%) |
May 04, 2012 | 10.88 | 11.14 | 10.57 | 10.60 | 1,025,628 | -0.31(-2.87%) |
May 03, 2012 | 11.07 | 11.27 | 10.88 | 10.91 | 487,568 | -0.14(-1.24%) |
May 02, 2012 | 11.01 | 11.12 | 10.93 | 11.05 | 343,704 | +0.00(+0.04%) |
May 01, 2012 | 11.01 | 11.16 | 10.89 | 11.04 | 510,845 | +0.07(+0.63%) |
Apr 30, 2012 | 11.20 | 11.24 | 10.96 | 10.97 | 660,514 | -0.24(-2.10%) |
Apr 27, 2012 | 11.25 | 11.31 | 11.17 | 11.21 | 533,882 | -0.05(-0.46%) |
Apr 26, 2012 | 11.17 | 11.35 | 11.17 | 11.26 | 564,399 | -0.17(-1.50%) |
Apr 25, 2012 | 11.36 | 11.47 | 11.17 | 11.43 | 963,383 | +0.34(+3.09%) |
Apr 24, 2012 | 10.87 | 11.34 | 10.87 | 11.09 | 1,489,208 | +0.46(+4.35%) |
Apr 23, 2012 | 10.60 | 10.66 | 10.35 | 10.63 | 514,003 | -0.03(-0.28%) |
Apr 20, 2012 | 10.80 | 10.82 | 10.62 | 10.66 | 286,206 | -0.06(-0.52%) |
Apr 19, 2012 | 10.63 | 10.75 | 10.55 | 10.71 | 275,871 | +0.06(+0.60%) |
Apr 18, 2012 | 10.62 | 10.66 | 10.48 | 10.65 | 397,421 | -0.04(-0.40%) |
Apr 17, 2012 | 10.60 | 10.75 | 10.60 | 10.69 | 424,886 | +0.11(+1.05%) |
Apr 16, 2012 | 10.42 | 10.65 | 10.37 | 10.58 | 379,942 | +0.18(+1.77%) |
Apr 13, 2012 | 10.46 | 10.48 | 10.34 | 10.39 | 235,735 | -0.05(-0.45%) |
Apr 12, 2012 | 10.29 | 10.47 | 10.27 | 10.44 | 423,889 | +0.16(+1.54%) |
Apr 11, 2012 | 10.13 | 10.30 | 10.12 | 10.28 | 451,818 | +0.22(+2.21%) |
Apr 10, 2012 | 10.67 | 10.69 | 10.06 | 10.06 | 1,286,620 | -0.58(-5.44%) |
Apr 09, 2012 | 10.66 | 10.77 | 10.59 | 10.64 | 364,267 | -0.08(-0.72%) |
Apr 05, 2012 | 10.60 | 10.73 | 10.60 | 10.72 | 274,655 | +0.09(+0.89%) |
Apr 04, 2012 | 10.78 | 10.78 | 10.60 | 10.62 | 317,650 | -0.16(-1.47%) |
Apr 03, 2012 | 10.69 | 10.80 | 10.63 | 10.78 | 306,491 | +0.11(+1.04%) |
Apr 02, 2012 | 10.58 | 10.67 | 10.58 | 10.67 | 528,556 | +0.12(+1.10%) |
Mar 30, 2012 | 10.57 | 10.70 | 10.55 | 10.55 | 671,656 | +0.03(+0.33%) |
Mar 29, 2012 | 10.50 | 10.53 | 10.49 | 10.52 | 595,855 | +0.02(+0.20%) |
Mar 28, 2012 | 10.48 | 10.66 | 10.43 | 10.50 | 757,105 | +0.02(+0.20%) |
Mar 27, 2012 | 10.56 | 10.63 | 10.48 | 10.48 | 602,661 | -0.06(-0.61%) |
Mar 26, 2012 | 10.50 | 10.61 | 10.50 | 10.54 | 457,956 | +0.07(+0.66%) |
Mar 23, 2012 | 10.43 | 10.49 | 10.32 | 10.47 | 617,818 | +0.07(+0.66%) |
Mar 22, 2012 | 10.65 | 10.66 | 10.38 | 10.40 | 533,462 | -0.27(-2.49%) |
Mar 21, 2012 | 10.73 | 10.77 | 10.66 | 10.67 | 259,355 | +0.00(+0.04%) |
Mar 20, 2012 | 10.97 | 10.97 | 10.65 | 10.66 | 558,945 | -0.31(-2.81%) |
Mar 19, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 1,025,666 | +0.15(+1.39%) |
Mar 16, 2012 | 10.85 | 10.88 | 10.78 | 10.82 | 813,565 | -0.03(-0.28%) |
Mar 15, 2012 | 10.84 | 10.96 | 10.78 | 10.85 | 818,310 | +0.02(+0.16%) |
Mar 14, 2012 | 10.86 | 10.86 | 10.75 | 10.84 | 398,278 | -0.07(-0.67%) |
Mar 13, 2012 | 10.60 | 10.92 | 10.57 | 10.91 | 772,743 | +0.36(+3.41%) |
Mar 12, 2012 | 10.65 | 10.69 | 10.50 | 10.55 | 461,859 | -0.09(-0.85%) |
Mar 09, 2012 | 10.45 | 10.66 | 10.37 | 10.64 | 467,465 | +0.25(+2.39%) |
Mar 08, 2012 | 10.41 | 10.47 | 10.31 | 10.39 | 405,537 | -0.01(-0.08%) |
Mar 07, 2012 | 10.15 | 10.46 | 10.15 | 10.40 | 424,825 | +0.29(+2.88%) |
Mar 06, 2012 | 10.36 | 10.40 | 10.07 | 10.11 | 554,202 | -0.30(-2.84%) |
Mar 05, 2012 | 10.12 | 10.41 | 10.11 | 10.40 | 658,654 | +0.28(+2.79%) |
Mar 02, 2012 | 10.26 | 10.28 | 10.09 | 10.12 | 559,432 | -0.11(-1.09%) |