Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.01 | 11.20 | 10.61 | 11.09 | 440,915 | +0.13(+1.21%) |
May 30, 2012 | 11.05 | 11.17 | 10.92 | 10.95 | 496,132 | -0.26(-2.29%) |
May 29, 2012 | 11.08 | 11.38 | 11.01 | 11.21 | 397,157 | +0.25(+2.30%) |
May 25, 2012 | 11.02 | 11.14 | 10.81 | 10.96 | 199,502 | -0.06(-0.53%) |
May 24, 2012 | 10.75 | 11.15 | 10.74 | 11.02 | 385,721 | +0.32(+2.98%) |
May 23, 2012 | 10.42 | 10.74 | 10.27 | 10.70 | 462,868 | +0.14(+1.33%) |
May 22, 2012 | 10.82 | 10.91 | 10.43 | 10.56 | 226,516 | -0.25(-2.36%) |
May 21, 2012 | 10.69 | 10.84 | 10.45 | 10.81 | 305,258 | +0.20(+1.85%) |
May 18, 2012 | 10.67 | 10.79 | 10.39 | 10.62 | 444,071 | -0.07(-0.63%) |
May 17, 2012 | 11.04 | 11.04 | 10.48 | 10.68 | 360,294 | -0.32(-2.93%) |
May 16, 2012 | 11.25 | 11.27 | 10.98 | 11.01 | 243,070 | -0.15(-1.34%) |
May 15, 2012 | 11.18 | 11.28 | 11.08 | 11.15 | 798,405 | -0.04(-0.39%) |
May 14, 2012 | 10.85 | 11.25 | 10.72 | 11.20 | 532,045 | +0.23(+2.06%) |
May 11, 2012 | 10.76 | 11.24 | 10.76 | 10.97 | 441,924 | +0.07(+0.67%) |
May 10, 2012 | 10.95 | 11.03 | 10.81 | 10.90 | 251,308 | +0.08(+0.79%) |
May 09, 2012 | 10.65 | 10.91 | 10.53 | 10.81 | 236,191 | -0.02(-0.18%) |
May 08, 2012 | 10.60 | 10.88 | 10.46 | 10.83 | 293,443 | +0.07(+0.67%) |
May 07, 2012 | 10.56 | 10.85 | 10.55 | 10.76 | 187,864 | +0.13(+1.18%) |
May 04, 2012 | 10.74 | 10.85 | 10.61 | 10.64 | 253,275 | -0.19(-1.73%) |
May 03, 2012 | 10.97 | 10.97 | 10.51 | 10.82 | 330,784 | -0.15(-1.34%) |
May 02, 2012 | 10.80 | 11.00 | 10.78 | 10.97 | 619,721 | +0.09(+0.81%) |
May 01, 2012 | 11.02 | 11.06 | 10.81 | 10.88 | 550,210 | -0.07(-0.67%) |
Apr 30, 2012 | 11.22 | 11.31 | 10.83 | 10.96 | 451,722 | -0.30(-2.68%) |
Apr 27, 2012 | 10.94 | 11.29 | 10.85 | 11.26 | 451,797 | +0.35(+3.20%) |
Apr 26, 2012 | 10.69 | 10.94 | 10.52 | 10.91 | 488,067 | +0.22(+2.03%) |
Apr 25, 2012 | 10.63 | 10.91 | 10.47 | 10.69 | 385,455 | +0.21(+1.98%) |
Apr 24, 2012 | 10.09 | 10.49 | 9.980 | 10.48 | 493,167 | +0.43(+4.28%) |
Apr 23, 2012 | 10.04 | 10.06 | 9.883 | 10.05 | 569,359 | -0.20(-1.94%) |
Apr 20, 2012 | 10.41 | 10.50 | 10.20 | 10.25 | 941,472 | +0.01(+0.06%) |
Apr 19, 2012 | 10.53 | 10.98 | 10.15 | 10.25 | 1,223,161 | +0.78(+8.20%) |
Apr 18, 2012 | 9.420 | 9.543 | 9.280 | 9.470 | 269,866 | -0.02(-0.25%) |
Apr 17, 2012 | 9.584 | 9.684 | 9.473 | 9.493 | 227,356 | +0.03(+0.34%) |
Apr 16, 2012 | 9.476 | 9.578 | 9.209 | 9.461 | 152,069 | +0.05(+0.56%) |
Apr 13, 2012 | 9.716 | 9.716 | 9.350 | 9.409 | 334,853 | -0.37(-3.75%) |
Apr 12, 2012 | 9.365 | 9.860 | 9.359 | 9.775 | 351,476 | +0.39(+4.12%) |
Apr 11, 2012 | 9.347 | 9.397 | 9.227 | 9.388 | 228,199 | +0.16(+1.71%) |
Apr 10, 2012 | 9.491 | 9.551 | 9.057 | 9.230 | 395,297 | -0.30(-3.12%) |
Apr 09, 2012 | 9.602 | 9.687 | 9.432 | 9.527 | 234,256 | -0.30(-3.08%) |
Apr 05, 2012 | 9.737 | 9.953 | 9.707 | 9.830 | 261,267 | +0.03(+0.33%) |
Apr 04, 2012 | 9.781 | 9.866 | 9.605 | 9.798 | 227,971 | -0.14(-1.44%) |
Apr 03, 2012 | 10.10 | 10.13 | 9.871 | 9.942 | 293,525 | -0.21(-2.05%) |
Apr 02, 2012 | 10.05 | 10.16 | 9.871 | 10.15 | 328,292 | +0.05(+0.49%) |
Mar 30, 2012 | 10.40 | 10.49 | 10.10 | 10.10 | 303,189 | -0.21(-2.02%) |
Mar 29, 2012 | 10.12 | 10.34 | 9.953 | 10.31 | 163,386 | +0.07(+0.69%) |
Mar 28, 2012 | 10.08 | 10.29 | 9.997 | 10.24 | 341,241 | +0.16(+1.57%) |
Mar 27, 2012 | 10.22 | 10.45 | 10.07 | 10.08 | 219,033 | -0.16(-1.57%) |
Mar 26, 2012 | 10.08 | 10.26 | 9.957 | 10.24 | 169,033 | +0.30(+3.07%) |
Mar 23, 2012 | 10.02 | 10.02 | 9.596 | 9.936 | 291,101 | -0.16(-1.57%) |
Mar 22, 2012 | 10.10 | 10.22 | 9.863 | 10.09 | 305,494 | -0.16(-1.57%) |
Mar 21, 2012 | 10.18 | 10.38 | 10.15 | 10.26 | 390,412 | +0.10(+0.95%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.04 | 10.16 | 253,828 | -0.08(-0.77%) |
Mar 19, 2012 | 10.05 | 10.43 | 10.03 | 10.24 | 300,598 | +0.16(+1.57%) |
Mar 16, 2012 | 10.33 | 10.33 | 10.03 | 10.08 | 944,535 | -0.22(-2.16%) |
Mar 15, 2012 | 10.03 | 10.31 | 9.719 | 10.30 | 515,412 | +0.30(+2.99%) |
Mar 14, 2012 | 10.04 | 10.15 | 9.977 | 10.00 | 276,100 | -0.03(-0.32%) |
Mar 13, 2012 | 9.704 | 10.06 | 9.655 | 10.04 | 387,342 | +0.41(+4.23%) |
Mar 12, 2012 | 9.438 | 9.699 | 9.432 | 9.628 | 226,585 | +0.16(+1.73%) |
Mar 09, 2012 | 9.420 | 9.567 | 9.338 | 9.464 | 508,554 | +0.03(+0.34%) |
Mar 08, 2012 | 8.981 | 9.558 | 8.966 | 9.432 | 421,905 | +0.53(+5.92%) |
Mar 07, 2012 | 8.706 | 8.931 | 8.635 | 8.905 | 255,797 | +0.26(+2.98%) |
Mar 06, 2012 | 8.770 | 8.931 | 8.609 | 8.647 | 324,178 | -0.28(-3.12%) |
Mar 05, 2012 | 8.908 | 9.037 | 8.776 | 8.925 | 237,185 | -0.01(-0.10%) |
Mar 02, 2012 | 9.303 | 9.309 | 8.928 | 8.934 | 348,779 | -0.39(-4.18%) |