Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.66 | 10.78 | 10.30 | 10.62 | 310,982 | -0.05(-0.47%) |
May 30, 2012 | 10.89 | 10.89 | 10.62 | 10.67 | 118,211 | -0.30(-2.73%) |
May 29, 2012 | 10.79 | 10.99 | 10.76 | 10.97 | 135,512 | +0.24(+2.24%) |
May 25, 2012 | 10.86 | 10.93 | 10.53 | 10.73 | 179,002 | -0.17(-1.56%) |
May 24, 2012 | 10.75 | 10.91 | 10.54 | 10.90 | 184,700 | +0.16(+1.49%) |
May 23, 2012 | 10.49 | 10.74 | 10.41 | 10.74 | 65,505 | +0.24(+2.29%) |
May 22, 2012 | 10.85 | 10.98 | 10.44 | 10.50 | 273,091 | -0.25(-2.33%) |
May 21, 2012 | 10.21 | 10.92 | 10.21 | 10.75 | 303,391 | +0.60(+5.91%) |
May 18, 2012 | 9.900 | 10.27 | 9.810 | 10.15 | 658,780 | +0.21(+2.11%) |
May 17, 2012 | 10.59 | 10.66 | 9.840 | 9.940 | 204,259 | -0.59(-5.60%) |
May 16, 2012 | 10.83 | 10.86 | 10.46 | 10.53 | 127,979 | -0.23(-2.14%) |
May 15, 2012 | 10.77 | 10.99 | 10.61 | 10.76 | 205,346 | +0.03(+0.28%) |
May 14, 2012 | 10.85 | 10.85 | 10.43 | 10.73 | 279,353 | -0.12(-1.11%) |
May 11, 2012 | 10.69 | 10.95 | 10.53 | 10.85 | 235,993 | +0.09(+0.84%) |
May 10, 2012 | 10.15 | 10.89 | 10.01 | 10.76 | 210,356 | +0.58(+5.70%) |
May 09, 2012 | 10.49 | 10.49 | 10.10 | 10.18 | 185,934 | -0.39(-3.69%) |
May 08, 2012 | 10.66 | 11.00 | 10.26 | 10.57 | 163,275 | -0.17(-1.58%) |
May 07, 2012 | 10.70 | 10.75 | 10.43 | 10.74 | 201,877 | +0.04(+0.37%) |
May 04, 2012 | 10.88 | 10.90 | 10.50 | 10.70 | 198,279 | -0.17(-1.56%) |
May 03, 2012 | 11.01 | 11.03 | 10.72 | 10.87 | 110,530 | -0.13(-1.18%) |
May 02, 2012 | 11.00 | 11.49 | 10.91 | 11.00 | 179,184 | -0.01(-0.09%) |
May 01, 2012 | 11.20 | 11.20 | 10.79 | 11.01 | 153,292 | -0.20(-1.78%) |
Apr 30, 2012 | 11.55 | 11.55 | 11.20 | 11.21 | 363,661 | +0.04(+0.36%) |
Apr 27, 2012 | 11.01 | 11.19 | 10.95 | 11.17 | 88,479 | +0.22(+2.01%) |
Apr 26, 2012 | 10.50 | 10.96 | 10.50 | 10.95 | 259,779 | +0.42(+3.99%) |
Apr 25, 2012 | 10.18 | 10.62 | 10.18 | 10.53 | 298,736 | +0.39(+3.85%) |
Apr 24, 2012 | 10.10 | 10.27 | 9.950 | 10.14 | 303,267 | +0.11(+1.10%) |
Apr 23, 2012 | 10.18 | 10.18 | 9.810 | 10.03 | 179,790 | -0.20(-1.96%) |
Apr 20, 2012 | 10.36 | 10.43 | 10.22 | 10.23 | 250,987 | -0.01(-0.10%) |
Apr 19, 2012 | 10.12 | 10.41 | 9.820 | 10.24 | 279,955 | +0.21(+2.09%) |
Apr 18, 2012 | 10.01 | 10.10 | 9.970 | 10.03 | 287,341 | +0.05(+0.50%) |
Apr 17, 2012 | 9.770 | 10.19 | 9.770 | 9.980 | 456,306 | +0.23(+2.36%) |
Apr 16, 2012 | 9.730 | 9.980 | 9.650 | 9.750 | 225,162 | +0.00(+0.00%) |
Apr 13, 2012 | 9.750 | 9.950 | 9.600 | 9.750 | 300,592 | +0.02(+0.21%) |
Apr 12, 2012 | 9.900 | 9.960 | 9.670 | 9.730 | 2,831,888 | -0.39(-3.85%) |
Apr 11, 2012 | 10.08 | 10.35 | 9.980 | 10.12 | 92,929 | +0.12(+1.20%) |
Apr 10, 2012 | 10.50 | 10.50 | 9.890 | 10.00 | 67,972 | -0.50(-4.76%) |
Apr 09, 2012 | 10.63 | 10.74 | 10.18 | 10.50 | 130,261 | -0.34(-3.14%) |
Apr 05, 2012 | 10.54 | 10.85 | 10.54 | 10.84 | 128,602 | +0.09(+0.84%) |
Apr 04, 2012 | 10.97 | 10.98 | 10.32 | 10.75 | 157,246 | -0.27(-2.45%) |
Apr 03, 2012 | 11.07 | 11.20 | 10.97 | 11.02 | 109,535 | -0.22(-1.96%) |
Apr 02, 2012 | 11.60 | 11.66 | 11.18 | 11.24 | 87,865 | -0.30(-2.60%) |
Mar 30, 2012 | 11.38 | 11.66 | 11.38 | 11.54 | 43,525 | +0.25(+2.21%) |
Mar 29, 2012 | 11.23 | 11.31 | 11.11 | 11.29 | 60,858 | +0.04(+0.36%) |
Mar 28, 2012 | 11.64 | 11.78 | 11.04 | 11.25 | 92,429 | -0.34(-2.93%) |
Mar 27, 2012 | 11.63 | 11.92 | 11.50 | 11.59 | 186,252 | -0.03(-0.26%) |
Mar 26, 2012 | 11.57 | 11.77 | 11.57 | 11.62 | 83,380 | +0.18(+1.57%) |
Mar 23, 2012 | 10.97 | 11.69 | 10.96 | 11.44 | 126,647 | +0.46(+4.19%) |
Mar 22, 2012 | 11.00 | 11.08 | 10.78 | 10.98 | 166,228 | -0.11(-0.99%) |
Mar 21, 2012 | 10.97 | 11.28 | 10.96 | 11.09 | 60,591 | -0.04(-0.36%) |
Mar 20, 2012 | 11.30 | 11.46 | 10.99 | 11.13 | 70,875 | -0.26(-2.28%) |
Mar 19, 2012 | 11.93 | 11.97 | 11.27 | 11.39 | 162,244 | -0.46(-3.88%) |
Mar 16, 2012 | 11.76 | 12.01 | 11.52 | 11.85 | 130,092 | +0.07(+0.59%) |
Mar 15, 2012 | 11.46 | 11.95 | 11.08 | 11.78 | 136,170 | +0.32(+2.79%) |
Mar 14, 2012 | 11.31 | 11.60 | 11.30 | 11.46 | 72,141 | +0.19(+1.69%) |
Mar 13, 2012 | 11.07 | 11.33 | 10.90 | 11.27 | 79,437 | +0.29(+2.64%) |
Mar 12, 2012 | 11.18 | 11.32 | 10.87 | 10.98 | 156,663 | -0.17(-1.52%) |
Mar 09, 2012 | 10.80 | 11.65 | 10.61 | 11.15 | 198,404 | +0.46(+4.30%) |
Mar 08, 2012 | 10.49 | 10.78 | 10.43 | 10.69 | 213,322 | +0.20(+1.91%) |
Mar 07, 2012 | 10.55 | 10.61 | 10.12 | 10.49 | 139,739 | -0.02(-0.19%) |
Mar 06, 2012 | 10.53 | 10.70 | 10.37 | 10.51 | 90,229 | -0.05(-0.47%) |
Mar 05, 2012 | 10.50 | 10.63 | 10.28 | 10.56 | 60,305 | +0.04(+0.38%) |
Mar 02, 2012 | 10.70 | 10.74 | 10.36 | 10.52 | 80,976 | -0.23(-2.14%) |