Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.53 | 10.91 | 10.51 | 10.56 | 56,024 | +0.02(+0.21%) |
May 30, 2012 | 10.58 | 10.74 | 10.54 | 10.54 | 46,074 | -0.14(-1.29%) |
May 29, 2012 | 10.70 | 10.80 | 10.60 | 10.67 | 44,923 | -0.03(-0.27%) |
May 25, 2012 | 10.70 | 10.77 | 10.64 | 10.70 | 28,047 | +0.00(+0.00%) |
May 24, 2012 | 10.65 | 10.73 | 10.61 | 10.70 | 37,904 | +0.07(+0.62%) |
May 23, 2012 | 10.62 | 10.70 | 10.62 | 10.64 | 48,044 | -0.03(-0.27%) |
May 22, 2012 | 10.75 | 10.80 | 10.65 | 10.67 | 69,572 | -0.06(-0.54%) |
May 21, 2012 | 10.63 | 10.77 | 10.57 | 10.73 | 44,638 | +0.15(+1.44%) |
May 18, 2012 | 10.66 | 10.78 | 10.56 | 10.57 | 86,618 | -0.12(-1.09%) |
May 17, 2012 | 10.86 | 10.91 | 10.66 | 10.69 | 57,036 | -0.09(-0.88%) |
May 16, 2012 | 11.01 | 11.08 | 10.73 | 10.78 | 81,777 | -0.15(-1.33%) |
May 15, 2012 | 10.96 | 11.01 | 10.89 | 10.93 | 79,595 | -0.04(-0.40%) |
May 14, 2012 | 10.83 | 11.10 | 10.83 | 10.97 | 58,051 | +0.01(+0.13%) |
May 11, 2012 | 10.83 | 11.00 | 10.83 | 10.96 | 48,604 | +0.01(+0.07%) |
May 10, 2012 | 10.97 | 11.00 | 10.83 | 10.95 | 134,685 | +0.04(+0.33%) |
May 09, 2012 | 10.45 | 11.57 | 10.45 | 10.91 | 220,922 | -0.87(-7.40%) |
May 08, 2012 | 11.66 | 11.86 | 11.64 | 11.79 | 53,918 | +0.16(+1.38%) |
May 07, 2012 | 11.43 | 11.68 | 11.38 | 11.63 | 41,071 | +0.17(+1.52%) |
May 04, 2012 | 11.52 | 11.65 | 11.34 | 11.45 | 91,906 | -0.11(-0.94%) |
May 03, 2012 | 11.75 | 11.75 | 11.39 | 11.56 | 49,242 | -0.23(-1.97%) |
May 02, 2012 | 11.63 | 11.80 | 11.56 | 11.79 | 49,681 | +0.15(+1.31%) |
May 01, 2012 | 11.90 | 11.90 | 11.63 | 11.64 | 68,088 | -0.28(-2.38%) |
Apr 30, 2012 | 12.17 | 12.17 | 11.88 | 11.93 | 49,843 | -0.21(-1.74%) |
Apr 27, 2012 | 11.80 | 12.14 | 11.74 | 12.14 | 42,594 | +0.35(+2.96%) |
Apr 26, 2012 | 11.69 | 11.81 | 11.65 | 11.79 | 22,361 | +0.11(+0.93%) |
Apr 25, 2012 | 11.74 | 12.01 | 11.56 | 11.68 | 104,320 | +0.04(+0.38%) |
Apr 24, 2012 | 11.79 | 11.79 | 11.59 | 11.63 | 59,392 | -0.15(-1.30%) |
Apr 23, 2012 | 11.88 | 11.93 | 11.79 | 11.79 | 51,510 | -0.28(-2.35%) |
Apr 20, 2012 | 12.10 | 12.15 | 12.04 | 12.07 | 62,428 | +0.09(+0.79%) |
Apr 19, 2012 | 12.01 | 12.07 | 11.86 | 11.98 | 43,186 | -0.06(-0.48%) |
Apr 18, 2012 | 12.06 | 12.12 | 12.00 | 12.03 | 53,393 | -0.09(-0.72%) |
Apr 17, 2012 | 11.95 | 12.33 | 11.95 | 12.12 | 53,269 | +0.25(+2.14%) |
Apr 16, 2012 | 12.00 | 12.09 | 11.82 | 11.87 | 49,821 | -0.08(-0.67%) |
Apr 13, 2012 | 11.93 | 12.03 | 11.69 | 11.95 | 86,327 | -0.02(-0.18%) |
Apr 12, 2012 | 11.61 | 12.07 | 11.61 | 11.97 | 39,079 | +0.33(+2.88%) |
Apr 11, 2012 | 11.58 | 11.69 | 11.53 | 11.63 | 71,239 | +0.17(+1.52%) |
Apr 10, 2012 | 11.82 | 11.82 | 11.34 | 11.46 | 121,633 | -0.39(-3.31%) |
Apr 09, 2012 | 12.01 | 12.04 | 11.77 | 11.85 | 71,804 | -0.33(-2.69%) |
Apr 05, 2012 | 12.36 | 12.36 | 12.08 | 12.18 | 70,637 | -0.22(-1.76%) |
Apr 04, 2012 | 12.54 | 12.63 | 12.37 | 12.40 | 43,245 | -0.28(-2.18%) |
Apr 03, 2012 | 12.67 | 12.77 | 12.58 | 12.67 | 85,601 | +0.00(+0.00%) |
Apr 02, 2012 | 12.30 | 12.72 | 12.30 | 12.67 | 131,198 | +0.37(+3.01%) |
Mar 30, 2012 | 12.54 | 12.54 | 12.27 | 12.30 | 72,668 | -0.17(-1.40%) |
Mar 29, 2012 | 12.36 | 12.55 | 12.17 | 12.48 | 45,005 | +0.07(+0.53%) |
Mar 28, 2012 | 12.47 | 12.47 | 12.26 | 12.41 | 114,482 | -0.01(-0.12%) |
Mar 27, 2012 | 12.54 | 12.54 | 12.40 | 12.43 | 59,596 | -0.13(-1.04%) |
Mar 26, 2012 | 12.46 | 12.65 | 12.41 | 12.56 | 97,027 | +0.29(+2.37%) |
Mar 23, 2012 | 12.16 | 12.31 | 12.11 | 12.27 | 46,942 | +0.11(+0.90%) |
Mar 22, 2012 | 12.11 | 12.18 | 11.93 | 12.16 | 62,240 | -0.04(-0.30%) |
Mar 21, 2012 | 12.15 | 12.24 | 12.06 | 12.19 | 69,633 | +0.11(+0.90%) |
Mar 20, 2012 | 12.20 | 12.20 | 12.06 | 12.09 | 36,692 | -0.25(-2.00%) |
Mar 19, 2012 | 12.38 | 12.41 | 12.22 | 12.33 | 66,398 | -0.04(-0.29%) |
Mar 16, 2012 | 12.38 | 12.41 | 12.26 | 12.37 | 121,970 | +0.01(+0.06%) |
Mar 15, 2012 | 12.45 | 12.45 | 12.19 | 12.36 | 83,458 | -0.07(-0.53%) |
Mar 14, 2012 | 12.36 | 12.58 | 12.36 | 12.43 | 87,356 | +0.01(+0.12%) |
Mar 13, 2012 | 12.32 | 12.41 | 12.23 | 12.41 | 133,013 | +0.10(+0.82%) |
Mar 12, 2012 | 12.07 | 12.31 | 12.07 | 12.31 | 96,816 | +0.30(+2.52%) |
Mar 09, 2012 | 11.84 | 12.10 | 11.84 | 12.01 | 102,730 | +0.20(+1.71%) |
Mar 08, 2012 | 11.16 | 12.10 | 11.08 | 11.81 | 127,385 | +0.66(+5.89%) |
Mar 07, 2012 | 11.46 | 11.46 | 11.08 | 11.15 | 129,933 | -0.24(-2.09%) |
Mar 06, 2012 | 11.52 | 11.74 | 11.37 | 11.39 | 78,339 | -0.17(-1.50%) |
Mar 05, 2012 | 11.28 | 11.58 | 11.27 | 11.56 | 58,150 | +0.28(+2.49%) |
Mar 02, 2012 | 11.55 | 11.58 | 11.19 | 11.28 | 77,009 | -0.25(-2.13%) |