Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.95 | 10.99 | 10.76 | 10.97 | 40,685 | -0.03(-0.26%) |
May 30, 2012 | 10.95 | 11.10 | 10.80 | 11.00 | 34,835 | +0.03(+0.26%) |
May 29, 2012 | 10.64 | 10.97 | 10.64 | 10.97 | 25,807 | +0.33(+3.14%) |
May 25, 2012 | 10.69 | 10.69 | 10.41 | 10.64 | 31,050 | -0.04(-0.36%) |
May 24, 2012 | 10.66 | 10.72 | 10.50 | 10.68 | 47,181 | +0.04(+0.36%) |
May 23, 2012 | 10.83 | 10.90 | 10.45 | 10.64 | 128,587 | -0.27(-2.45%) |
May 22, 2012 | 10.60 | 10.92 | 10.57 | 10.91 | 72,885 | +0.30(+2.79%) |
May 21, 2012 | 10.54 | 10.69 | 10.52 | 10.61 | 57,360 | -0.01(-0.09%) |
May 18, 2012 | 10.70 | 10.79 | 10.49 | 10.62 | 68,070 | -0.13(-1.24%) |
May 17, 2012 | 10.81 | 10.98 | 10.59 | 10.75 | 21,801 | -0.10(-0.97%) |
May 16, 2012 | 10.97 | 10.98 | 10.76 | 10.86 | 16,865 | -0.19(-1.73%) |
May 15, 2012 | 11.18 | 11.18 | 10.97 | 11.05 | 24,344 | -0.11(-1.02%) |
May 14, 2012 | 11.16 | 11.21 | 11.08 | 11.16 | 46,322 | +0.00(+0.00%) |
May 11, 2012 | 11.09 | 11.20 | 11.05 | 11.16 | 48,597 | +0.08(+0.69%) |
May 10, 2012 | 10.78 | 11.12 | 10.68 | 11.09 | 52,767 | +0.23(+2.11%) |
May 09, 2012 | 10.70 | 10.90 | 10.54 | 10.86 | 62,869 | +0.08(+0.71%) |
May 08, 2012 | 10.78 | 10.88 | 10.49 | 10.78 | 42,646 | -0.01(-0.09%) |
May 07, 2012 | 10.76 | 10.88 | 10.55 | 10.79 | 26,674 | -0.08(-0.70%) |
May 04, 2012 | 10.53 | 10.96 | 10.31 | 10.87 | 30,981 | +0.13(+1.24%) |
May 03, 2012 | 10.78 | 10.88 | 10.62 | 10.73 | 31,352 | -0.11(-1.06%) |
May 02, 2012 | 10.97 | 11.05 | 10.82 | 10.85 | 18,304 | -0.12(-1.13%) |
May 01, 2012 | 10.94 | 11.06 | 10.85 | 10.97 | 35,685 | -0.02(-0.17%) |
Apr 30, 2012 | 11.12 | 11.21 | 10.93 | 10.99 | 27,910 | -0.08(-0.69%) |
Apr 27, 2012 | 11.08 | 11.12 | 10.97 | 11.07 | 42,641 | +0.02(+0.17%) |
Apr 26, 2012 | 10.96 | 11.16 | 10.77 | 11.05 | 86,179 | +0.13(+1.22%) |
Apr 25, 2012 | 10.73 | 10.97 | 10.73 | 10.91 | 85,349 | +0.17(+1.60%) |
Apr 24, 2012 | 10.71 | 10.78 | 10.68 | 10.74 | 49,787 | +0.03(+0.27%) |
Apr 23, 2012 | 10.67 | 10.73 | 10.57 | 10.71 | 68,964 | -0.05(-0.44%) |
Apr 20, 2012 | 10.57 | 10.82 | 10.55 | 10.76 | 69,580 | +0.10(+0.98%) |
Apr 19, 2012 | 10.21 | 10.68 | 10.18 | 10.66 | 181,376 | +0.48(+4.69%) |
Apr 18, 2012 | 10.21 | 10.25 | 10.18 | 10.18 | 34,546 | -0.04(-0.37%) |
Apr 17, 2012 | 10.20 | 10.26 | 10.20 | 10.22 | 37,313 | +0.10(+0.94%) |
Apr 16, 2012 | 10.26 | 10.26 | 10.12 | 10.12 | 97,612 | -0.10(-1.03%) |
Apr 13, 2012 | 10.26 | 10.26 | 10.21 | 10.23 | 10,384 | +0.02(+0.19%) |
Apr 12, 2012 | 10.22 | 10.24 | 10.16 | 10.21 | 18,515 | +0.05(+0.47%) |
Apr 11, 2012 | 10.22 | 10.25 | 10.16 | 10.16 | 31,017 | -0.06(-0.56%) |
Apr 10, 2012 | 10.21 | 10.29 | 10.19 | 10.22 | 34,243 | +0.01(+0.09%) |
Apr 09, 2012 | 10.18 | 10.23 | 10.16 | 10.21 | 29,599 | -0.10(-0.93%) |
Apr 05, 2012 | 10.33 | 10.40 | 10.26 | 10.30 | 14,834 | -0.09(-0.83%) |
Apr 04, 2012 | 10.35 | 10.49 | 10.30 | 10.39 | 62,900 | -0.08(-0.73%) |
Apr 03, 2012 | 10.26 | 10.49 | 10.20 | 10.47 | 66,655 | +0.19(+1.86%) |
Apr 02, 2012 | 10.10 | 10.29 | 10.02 | 10.28 | 62,853 | +0.10(+0.94%) |
Mar 30, 2012 | 10.26 | 10.26 | 10.14 | 10.18 | 47,221 | -0.08(-0.74%) |
Mar 29, 2012 | 10.26 | 10.28 | 10.16 | 10.26 | 67,822 | +0.00(+0.00%) |
Mar 28, 2012 | 10.16 | 10.29 | 10.14 | 10.26 | 23,365 | +0.02(+0.19%) |
Mar 27, 2012 | 10.04 | 10.30 | 10.03 | 10.24 | 66,764 | +0.17(+1.71%) |
Mar 26, 2012 | 10.02 | 10.08 | 9.980 | 10.07 | 22,709 | +0.11(+1.15%) |
Mar 23, 2012 | 9.922 | 10.02 | 9.789 | 9.951 | 21,193 | +0.05(+0.48%) |
Mar 22, 2012 | 9.865 | 9.903 | 9.827 | 9.903 | 11,980 | +0.04(+0.39%) |
Mar 21, 2012 | 9.789 | 9.922 | 9.713 | 9.865 | 38,717 | +0.01(+0.10%) |
Mar 20, 2012 | 9.875 | 9.903 | 9.760 | 9.856 | 99,405 | -0.05(-0.48%) |
Mar 19, 2012 | 9.903 | 9.970 | 9.798 | 9.903 | 58,675 | -0.08(-0.76%) |
Mar 16, 2012 | 9.980 | 9.980 | 9.589 | 9.980 | 16,011 | -0.01(-0.10%) |
Mar 15, 2012 | 10.02 | 10.02 | 9.922 | 9.989 | 26,171 | -0.04(-0.38%) |
Mar 14, 2012 | 10.02 | 10.03 | 9.951 | 10.03 | 37,335 | +0.00(+0.00%) |
Mar 13, 2012 | 9.961 | 10.07 | 9.961 | 10.03 | 47,394 | +0.01(+0.10%) |
Mar 12, 2012 | 9.903 | 10.06 | 9.770 | 10.02 | 69,390 | +0.04(+0.38%) |
Mar 09, 2012 | 9.913 | 9.999 | 9.770 | 9.980 | 64,092 | +0.09(+0.87%) |
Mar 08, 2012 | 9.579 | 9.913 | 9.579 | 9.894 | 42,252 | +0.11(+1.17%) |
Mar 07, 2012 | 9.627 | 9.798 | 9.464 | 9.779 | 82,330 | +0.15(+1.59%) |
Mar 06, 2012 | 9.589 | 9.693 | 9.398 | 9.627 | 17,603 | -0.10(-0.98%) |
Mar 05, 2012 | 9.589 | 9.722 | 9.388 | 9.722 | 51,756 | +0.15(+1.60%) |
Mar 02, 2012 | 9.569 | 9.722 | 9.551 | 9.569 | 54,151 | +0.00(+0.00%) |