Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.15 | 11.18 | 11.10 | 11.12 | 15,970 | -0.08(-0.71%) |
May 30, 2012 | 11.18 | 11.23 | 11.13 | 11.20 | 10,965 | -0.09(-0.80%) |
May 29, 2012 | 11.15 | 11.31 | 11.14 | 11.29 | 18,639 | +0.15(+1.35%) |
May 25, 2012 | 11.11 | 11.14 | 11.00 | 11.14 | 10,207 | +0.01(+0.09%) |
May 24, 2012 | 11.00 | 11.18 | 10.95 | 11.13 | 25,593 | +0.14(+1.27%) |
May 23, 2012 | 11.00 | 11.00 | 10.83 | 10.99 | 18,355 | +0.01(+0.13%) |
May 22, 2012 | 10.82 | 11.10 | 10.82 | 10.98 | 22,708 | +0.12(+1.07%) |
May 21, 2012 | 10.72 | 10.94 | 10.64 | 10.86 | 30,383 | +0.09(+0.84%) |
May 18, 2012 | 10.78 | 10.84 | 10.75 | 10.77 | 23,114 | -0.06(-0.59%) |
May 17, 2012 | 11.02 | 11.10 | 10.81 | 10.83 | 28,332 | -0.24(-2.13%) |
May 16, 2012 | 11.30 | 11.33 | 10.89 | 11.07 | 90,364 | -0.26(-2.27%) |
May 15, 2012 | 11.50 | 11.50 | 11.28 | 11.33 | 29,960 | -0.17(-1.50%) |
May 14, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 11,345 | -0.13(-1.12%) |
May 11, 2012 | 11.54 | 11.65 | 11.54 | 11.63 | 15,723 | +0.01(+0.09%) |
May 10, 2012 | 11.61 | 11.69 | 11.50 | 11.62 | 35,038 | +0.02(+0.17%) |
May 09, 2012 | 11.60 | 11.67 | 11.58 | 11.60 | 12,159 | -0.02(-0.17%) |
May 08, 2012 | 11.46 | 11.67 | 11.46 | 11.62 | 16,865 | +0.10(+0.87%) |
May 07, 2012 | 11.51 | 11.64 | 11.47 | 11.52 | 15,891 | -0.01(-0.09%) |
May 04, 2012 | 11.68 | 11.68 | 11.51 | 11.53 | 15,254 | -0.13(-1.11%) |
May 03, 2012 | 11.77 | 11.77 | 11.63 | 11.66 | 13,928 | -0.14(-1.19%) |
May 02, 2012 | 11.69 | 11.81 | 11.63 | 11.80 | 21,760 | +0.10(+0.85%) |
May 01, 2012 | 11.66 | 11.74 | 11.60 | 11.70 | 26,766 | +0.10(+0.86%) |
Apr 30, 2012 | 11.66 | 11.74 | 11.60 | 11.60 | 10,018 | -0.13(-1.11%) |
Apr 27, 2012 | 11.62 | 11.74 | 11.57 | 11.73 | 16,510 | +0.07(+0.60%) |
Apr 26, 2012 | 11.53 | 11.66 | 11.53 | 11.66 | 14,755 | +0.08(+0.69%) |
Apr 25, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 10,174 | +0.01(+0.09%) |
Apr 24, 2012 | 11.58 | 11.58 | 11.44 | 11.57 | 13,856 | +0.02(+0.17%) |
Apr 23, 2012 | 11.48 | 11.56 | 11.44 | 11.55 | 21,200 | +0.04(+0.35%) |
Apr 20, 2012 | 11.52 | 11.57 | 11.51 | 11.51 | 15,663 | +0.00(+0.00%) |
Apr 19, 2012 | 11.50 | 11.56 | 11.50 | 11.51 | 12,906 | -0.03(-0.26%) |
Apr 18, 2012 | 11.51 | 11.63 | 11.51 | 11.54 | 24,552 | -0.04(-0.35%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.38 | 11.58 | 26,127 | +0.09(+0.78%) |
Apr 16, 2012 | 11.40 | 11.55 | 11.26 | 11.49 | 35,510 | +0.09(+0.79%) |
Apr 13, 2012 | 11.40 | 11.49 | 11.40 | 11.40 | 9,349 | -0.05(-0.44%) |
Apr 12, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 20,878 | -0.11(-0.95%) |
Apr 11, 2012 | 11.61 | 11.61 | 11.50 | 11.56 | 12,930 | +0.04(+0.35%) |
Apr 10, 2012 | 11.64 | 11.64 | 11.51 | 11.52 | 14,479 | -0.08(-0.69%) |
Apr 09, 2012 | 11.64 | 11.67 | 11.53 | 11.60 | 25,994 | -0.15(-1.28%) |
Apr 05, 2012 | 11.75 | 11.82 | 11.67 | 11.75 | 41,435 | -0.05(-0.42%) |
Apr 04, 2012 | 11.80 | 11.88 | 11.80 | 11.80 | 26,441 | -0.10(-0.84%) |
Apr 03, 2012 | 12.02 | 12.02 | 11.86 | 11.90 | 21,095 | -0.03(-0.25%) |
Apr 02, 2012 | 11.86 | 11.97 | 11.79 | 11.93 | 53,646 | -0.03(-0.25%) |
Mar 30, 2012 | 11.97 | 12.06 | 11.91 | 11.96 | 26,627 | +0.01(+0.08%) |
Mar 29, 2012 | 12.03 | 12.03 | 11.87 | 11.95 | 27,621 | -0.15(-1.27%) |
Mar 28, 2012 | 12.14 | 12.15 | 12.03 | 12.10 | 21,990 | -0.00(-0.04%) |
Mar 27, 2012 | 12.09 | 12.15 | 11.97 | 12.11 | 41,704 | +0.06(+0.49%) |
Mar 26, 2012 | 12.10 | 12.10 | 11.96 | 12.05 | 24,550 | -0.03(-0.25%) |
Mar 23, 2012 | 11.99 | 12.08 | 11.93 | 12.08 | 13,138 | +0.12(+1.00%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.89 | 11.96 | 18,647 | +0.01(+0.08%) |
Mar 21, 2012 | 11.90 | 11.95 | 11.73 | 11.95 | 26,400 | +0.10(+0.84%) |
Mar 20, 2012 | 11.88 | 11.91 | 11.78 | 11.85 | 26,343 | -0.10(-0.84%) |
Mar 19, 2012 | 11.80 | 12.00 | 11.65 | 11.95 | 34,356 | +0.20(+1.70%) |
Mar 16, 2012 | 11.71 | 11.89 | 11.70 | 11.75 | 31,592 | +0.00(+0.00%) |
Mar 15, 2012 | 11.80 | 11.84 | 11.74 | 11.75 | 9,988 | -0.02(-0.17%) |
Mar 14, 2012 | 11.77 | 11.86 | 11.71 | 11.77 | 25,275 | -0.02(-0.17%) |
Mar 13, 2012 | 11.91 | 11.97 | 11.76 | 11.79 | 17,840 | -0.06(-0.49%) |
Mar 12, 2012 | 11.82 | 11.90 | 11.63 | 11.85 | 24,054 | -0.00(-0.01%) |
Mar 09, 2012 | 11.87 | 11.88 | 11.81 | 11.85 | 23,582 | +0.03(+0.25%) |
Mar 08, 2012 | 11.71 | 11.83 | 11.65 | 11.82 | 26,943 | +0.13(+1.11%) |
Mar 07, 2012 | 11.79 | 11.81 | 11.65 | 11.69 | 38,029 | -0.04(-0.34%) |
Mar 06, 2012 | 11.78 | 11.87 | 11.70 | 11.73 | 23,708 | -0.04(-0.34%) |
Mar 05, 2012 | 12.04 | 12.04 | 11.75 | 11.77 | 32,143 | -0.21(-1.75%) |
Mar 02, 2012 | 12.08 | 12.08 | 11.98 | 11.98 | 13,764 | -0.05(-0.42%) |