Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.24 | 10.25 | 10.08 | 10.16 | 146,700 | -0.36(-3.42%) |
May 30, 2012 | 10.38 | 10.73 | 10.20 | 10.52 | 40,075 | -0.24(-2.23%) |
May 29, 2012 | 10.76 | 10.85 | 10.63 | 10.76 | 22,826 | -0.06(-0.55%) |
May 25, 2012 | 10.83 | 10.88 | 10.78 | 10.82 | 35,571 | +0.13(+1.22%) |
May 24, 2012 | 10.69 | 10.78 | 10.61 | 10.69 | 44,385 | +0.02(+0.19%) |
May 23, 2012 | 10.68 | 10.68 | 10.51 | 10.67 | 45,723 | -0.12(-1.11%) |
May 22, 2012 | 10.66 | 10.87 | 10.66 | 10.79 | 59,241 | +0.24(+2.27%) |
May 21, 2012 | 10.62 | 10.70 | 10.55 | 10.55 | 43,622 | -0.04(-0.38%) |
May 18, 2012 | 10.77 | 10.79 | 10.54 | 10.59 | 41,024 | -0.26(-2.40%) |
May 17, 2012 | 10.92 | 10.97 | 10.85 | 10.85 | 54,424 | -0.15(-1.36%) |
May 16, 2012 | 11.11 | 11.14 | 11.00 | 11.00 | 33,998 | -0.19(-1.70%) |
May 15, 2012 | 11.16 | 11.28 | 11.16 | 11.19 | 54,522 | -0.07(-0.62%) |
May 14, 2012 | 11.19 | 11.30 | 11.19 | 11.26 | 35,344 | -0.17(-1.49%) |
May 11, 2012 | 11.36 | 11.59 | 11.36 | 11.43 | 30,418 | +0.28(+2.51%) |
May 10, 2012 | 11.21 | 11.24 | 11.15 | 11.15 | 139,599 | -0.01(-0.09%) |
May 09, 2012 | 10.98 | 11.16 | 10.98 | 11.16 | 48,076 | -0.05(-0.45%) |
May 08, 2012 | 11.18 | 11.21 | 11.09 | 11.21 | 40,568 | +0.05(+0.45%) |
May 07, 2012 | 11.04 | 11.19 | 11.04 | 11.16 | 54,119 | +0.06(+0.54%) |
May 04, 2012 | 11.19 | 11.19 | 11.01 | 11.10 | 64,657 | -0.32(-2.80%) |
May 03, 2012 | 11.37 | 11.48 | 11.36 | 11.42 | 44,804 | -0.13(-1.13%) |
May 02, 2012 | 11.44 | 11.60 | 11.44 | 11.55 | 56,993 | +0.00(+0.00%) |
May 01, 2012 | 11.39 | 11.60 | 11.39 | 11.55 | 54,704 | +0.03(+0.26%) |
Apr 30, 2012 | 11.51 | 11.62 | 11.43 | 11.52 | 37,806 | -0.16(-1.37%) |
Apr 27, 2012 | 11.60 | 11.73 | 11.58 | 11.68 | 32,633 | +0.13(+1.13%) |
Apr 26, 2012 | 11.41 | 11.57 | 11.41 | 11.55 | 30,766 | +0.00(+0.00%) |
Apr 25, 2012 | 11.46 | 11.58 | 11.44 | 11.55 | 57,994 | +0.14(+1.23%) |
Apr 24, 2012 | 11.36 | 11.46 | 11.35 | 11.41 | 57,684 | -0.08(-0.70%) |
Apr 23, 2012 | 11.42 | 11.52 | 11.35 | 11.49 | 25,036 | -0.13(-1.12%) |
Apr 20, 2012 | 11.57 | 11.70 | 11.57 | 11.62 | 39,379 | +0.27(+2.38%) |
Apr 19, 2012 | 11.36 | 11.44 | 11.30 | 11.35 | 16,675 | -0.12(-1.05%) |
Apr 18, 2012 | 11.38 | 11.49 | 11.38 | 11.47 | 42,696 | +0.14(+1.24%) |
Apr 17, 2012 | 11.25 | 11.42 | 11.25 | 11.33 | 21,588 | -0.35(-3.00%) |
Apr 16, 2012 | 11.69 | 11.74 | 11.57 | 11.68 | 27,751 | -0.01(-0.09%) |
Apr 13, 2012 | 11.75 | 11.78 | 11.66 | 11.69 | 29,626 | -0.24(-2.01%) |
Apr 12, 2012 | 11.77 | 11.98 | 11.77 | 11.93 | 19,799 | +0.24(+2.05%) |
Apr 11, 2012 | 11.59 | 11.72 | 11.59 | 11.69 | 39,753 | +0.27(+2.36%) |
Apr 10, 2012 | 11.52 | 11.61 | 11.33 | 11.42 | 50,933 | -0.23(-1.97%) |
Apr 09, 2012 | 11.45 | 11.66 | 11.45 | 11.65 | 20,265 | -0.02(-0.17%) |
Apr 05, 2012 | 11.59 | 11.70 | 11.54 | 11.67 | 37,827 | -0.05(-0.43%) |
Apr 04, 2012 | 11.72 | 11.80 | 11.59 | 11.72 | 36,316 | -0.45(-3.70%) |
Apr 03, 2012 | 12.21 | 12.26 | 12.10 | 12.17 | 39,252 | -0.11(-0.90%) |
Apr 02, 2012 | 12.07 | 12.31 | 12.05 | 12.28 | 78,151 | +0.22(+1.82%) |
Mar 30, 2012 | 12.07 | 12.11 | 11.72 | 12.06 | 38,776 | +0.12(+1.01%) |
Mar 29, 2012 | 11.73 | 11.98 | 11.73 | 11.94 | 67,242 | -0.18(-1.49%) |
Mar 28, 2012 | 12.19 | 12.39 | 12.05 | 12.12 | 37,185 | -0.13(-1.06%) |
Mar 27, 2012 | 12.33 | 12.33 | 12.23 | 12.25 | 37,694 | -0.05(-0.41%) |
Mar 26, 2012 | 12.19 | 12.33 | 12.19 | 12.30 | 102,610 | +0.17(+1.40%) |
Mar 23, 2012 | 12.11 | 12.17 | 12.08 | 12.13 | 419,213 | +0.10(+0.83%) |
Mar 22, 2012 | 12.11 | 12.19 | 12.01 | 12.03 | 98,711 | -0.26(-2.12%) |
Mar 21, 2012 | 12.22 | 12.35 | 12.20 | 12.29 | 51,212 | +0.28(+2.33%) |
Mar 20, 2012 | 12.00 | 12.12 | 11.97 | 12.01 | 34,757 | +0.00(+0.00%) |
Mar 19, 2012 | 11.96 | 12.14 | 11.96 | 12.01 | 70,077 | -0.06(-0.50%) |
Mar 16, 2012 | 12.01 | 12.14 | 11.88 | 12.07 | 83,685 | +0.37(+3.16%) |
Mar 15, 2012 | 11.67 | 11.76 | 11.65 | 11.70 | 38,437 | +0.19(+1.65%) |
Mar 14, 2012 | 11.63 | 11.63 | 11.51 | 11.51 | 24,680 | +0.17(+1.50%) |
Mar 13, 2012 | 11.25 | 11.42 | 11.25 | 11.34 | 45,108 | +0.20(+1.80%) |
Mar 12, 2012 | 11.10 | 11.23 | 11.08 | 11.14 | 33,554 | +0.12(+1.09%) |
Mar 09, 2012 | 11.06 | 11.13 | 11.01 | 11.02 | 26,186 | -0.08(-0.72%) |
Mar 08, 2012 | 11.06 | 11.18 | 11.06 | 11.10 | 20,791 | +0.06(+0.54%) |
Mar 07, 2012 | 10.95 | 11.10 | 10.95 | 11.04 | 65,598 | +0.07(+0.64%) |
Mar 06, 2012 | 10.96 | 11.06 | 10.90 | 10.97 | 227,064 | -0.45(-3.94%) |
Mar 05, 2012 | 11.49 | 11.49 | 11.32 | 11.42 | 53,562 | +0.05(+0.44%) |
Mar 02, 2012 | 11.39 | 11.42 | 11.35 | 11.37 | 44,168 | -0.09(-0.79%) |