Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.08 | 10.09 | 10.04 | 10.08 | 13,515 | +0.00(+0.00%) |
May 30, 2012 | 10.12 | 10.12 | 10.05 | 10.08 | 38,596 | +0.00(+0.00%) |
May 29, 2012 | 10.09 | 10.09 | 10.06 | 10.08 | 40,880 | +0.01(+0.12%) |
May 25, 2012 | 10.06 | 10.09 | 10.06 | 10.07 | 25,255 | -0.06(-0.63%) |
May 24, 2012 | 10.12 | 10.13 | 10.03 | 10.13 | 21,480 | +0.07(+0.69%) |
May 23, 2012 | 10.08 | 10.13 | 10.01 | 10.06 | 23,603 | -0.01(-0.06%) |
May 22, 2012 | 10.08 | 10.08 | 9.989 | 10.07 | 37,043 | +0.00(+0.00%) |
May 21, 2012 | 10.07 | 10.07 | 9.971 | 10.07 | 32,350 | +0.02(+0.17%) |
May 18, 2012 | 10.01 | 10.06 | 9.967 | 10.05 | 28,072 | +0.00(+0.00%) |
May 17, 2012 | 10.06 | 10.06 | 9.995 | 10.05 | 24,896 | -0.01(-0.12%) |
May 16, 2012 | 10.02 | 10.06 | 10.02 | 10.06 | 47,718 | +0.04(+0.38%) |
May 15, 2012 | 10.05 | 10.08 | 9.995 | 10.03 | 53,959 | +0.01(+0.08%) |
May 14, 2012 | 10.08 | 10.10 | 9.995 | 10.02 | 35,074 | -0.03(-0.29%) |
May 11, 2012 | 10.05 | 10.05 | 9.971 | 10.05 | 39,779 | +0.04(+0.40%) |
May 10, 2012 | 10.01 | 10.01 | 9.931 | 10.01 | 34,497 | -0.03(-0.34%) |
May 09, 2012 | 10.01 | 10.04 | 9.937 | 10.04 | 40,720 | +0.05(+0.46%) |
May 08, 2012 | 9.995 | 9.995 | 9.885 | 9.995 | 45,454 | +0.00(+0.00%) |
May 07, 2012 | 10.02 | 10.02 | 9.885 | 9.995 | 40,524 | -0.02(-0.23%) |
May 04, 2012 | 9.954 | 10.02 | 9.920 | 10.02 | 27,733 | +0.06(+0.64%) |
May 03, 2012 | 9.983 | 10.00 | 9.885 | 9.954 | 29,748 | +0.01(+0.06%) |
May 02, 2012 | 9.879 | 9.954 | 9.859 | 9.949 | 21,956 | +0.07(+0.70%) |
May 01, 2012 | 9.845 | 9.879 | 9.816 | 9.879 | 44,937 | +0.03(+0.35%) |
Apr 30, 2012 | 9.822 | 9.850 | 9.799 | 9.845 | 28,908 | +0.03(+0.35%) |
Apr 27, 2012 | 9.804 | 9.822 | 9.781 | 9.810 | 42,889 | +0.01(+0.06%) |
Apr 26, 2012 | 9.758 | 9.804 | 9.752 | 9.804 | 43,146 | +0.05(+0.53%) |
Apr 25, 2012 | 9.747 | 9.752 | 9.695 | 9.752 | 27,544 | +0.04(+0.42%) |
Apr 24, 2012 | 9.689 | 9.712 | 9.670 | 9.712 | 16,635 | +0.04(+0.39%) |
Apr 23, 2012 | 9.625 | 9.674 | 9.602 | 9.674 | 12,437 | +0.07(+0.75%) |
Apr 20, 2012 | 9.637 | 9.654 | 9.585 | 9.602 | 22,801 | -0.03(-0.36%) |
Apr 19, 2012 | 9.637 | 9.648 | 9.602 | 9.637 | 26,551 | +0.00(+0.00%) |
Apr 18, 2012 | 9.631 | 9.637 | 9.579 | 9.637 | 34,952 | +0.01(+0.12%) |
Apr 17, 2012 | 9.562 | 9.625 | 9.562 | 9.625 | 13,783 | +0.02(+0.18%) |
Apr 16, 2012 | 9.602 | 9.608 | 9.579 | 9.608 | 8,501 | +0.05(+0.54%) |
Apr 13, 2012 | 9.556 | 9.556 | 9.539 | 9.556 | 20,749 | +0.00(+0.00%) |
Apr 12, 2012 | 9.539 | 9.556 | 9.470 | 9.556 | 34,925 | +0.06(+0.61%) |
Apr 11, 2012 | 9.493 | 9.516 | 9.483 | 9.498 | 23,626 | +0.01(+0.06%) |
Apr 10, 2012 | 9.516 | 9.516 | 9.475 | 9.493 | 31,652 | -0.02(-0.24%) |
Apr 09, 2012 | 9.516 | 9.516 | 9.493 | 9.516 | 34,530 | +0.00(+0.00%) |
Apr 05, 2012 | 9.498 | 9.516 | 9.407 | 9.516 | 25,409 | +0.02(+0.18%) |
Apr 04, 2012 | 9.590 | 9.596 | 9.441 | 9.498 | 56,929 | -0.07(-0.72%) |
Apr 03, 2012 | 9.596 | 9.596 | 9.558 | 9.567 | 26,450 | -0.02(-0.18%) |
Apr 02, 2012 | 9.585 | 9.585 | 9.550 | 9.585 | 36,638 | +0.05(+0.48%) |
Mar 30, 2012 | 9.567 | 9.567 | 9.521 | 9.539 | 37,624 | +0.01(+0.08%) |
Mar 29, 2012 | 9.516 | 9.533 | 9.470 | 9.531 | 34,464 | +0.04(+0.40%) |
Mar 28, 2012 | 9.481 | 9.493 | 9.464 | 9.493 | 64,484 | +0.07(+0.73%) |
Mar 27, 2012 | 9.412 | 9.464 | 9.406 | 9.424 | 44,890 | +0.02(+0.18%) |
Mar 26, 2012 | 9.407 | 9.407 | 9.372 | 9.407 | 33,604 | +0.05(+0.55%) |
Mar 23, 2012 | 9.378 | 9.412 | 9.355 | 9.355 | 27,635 | -0.02(-0.25%) |
Mar 22, 2012 | 9.378 | 9.378 | 9.349 | 9.378 | 31,720 | +0.05(+0.49%) |
Mar 21, 2012 | 9.366 | 9.366 | 9.320 | 9.332 | 32,833 | +0.01(+0.12%) |
Mar 20, 2012 | 9.320 | 9.320 | 9.228 | 9.320 | 42,175 | +0.06(+0.62%) |
Mar 19, 2012 | 9.481 | 9.481 | 9.228 | 9.263 | 112,928 | -0.13(-1.41%) |
Mar 16, 2012 | 9.372 | 9.404 | 9.274 | 9.395 | 61,003 | -0.01(-0.06%) |
Mar 15, 2012 | 9.659 | 9.659 | 9.401 | 9.401 | 50,553 | -0.26(-2.68%) |
Mar 14, 2012 | 9.700 | 9.700 | 9.619 | 9.659 | 35,113 | -0.05(-0.50%) |
Mar 13, 2012 | 9.746 | 9.746 | 9.705 | 9.708 | 33,952 | +0.00(+0.02%) |
Mar 12, 2012 | 9.705 | 9.705 | 9.682 | 9.705 | 36,964 | +0.01(+0.06%) |
Mar 09, 2012 | 9.700 | 9.700 | 9.666 | 9.700 | 52,033 | +0.02(+0.18%) |
Mar 08, 2012 | 9.694 | 9.694 | 9.642 | 9.682 | 67,194 | -0.01(-0.12%) |
Mar 07, 2012 | 9.728 | 9.728 | 9.660 | 9.694 | 53,466 | +0.00(+0.00%) |
Mar 06, 2012 | 9.780 | 9.780 | 9.694 | 9.694 | 54,443 | -0.05(-0.51%) |
Mar 05, 2012 | 9.780 | 9.780 | 9.740 | 9.744 | 32,816 | -0.05(-0.54%) |
Mar 02, 2012 | 9.797 | 9.797 | 9.751 | 9.797 | 28,045 | +0.00(+0.00%) |