Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.85 | 11.32 | 10.74 | 10.98 | 73,309 | +0.13(+1.20%) |
May 30, 2012 | 10.23 | 10.90 | 10.09 | 10.85 | 43,919 | +0.48(+4.63%) |
May 29, 2012 | 10.38 | 10.52 | 10.25 | 10.37 | 59,929 | +0.07(+0.68%) |
May 25, 2012 | 10.12 | 10.45 | 10.12 | 10.30 | 56,849 | +0.24(+2.39%) |
May 24, 2012 | 10.17 | 10.28 | 10.05 | 10.06 | 13,865 | -0.07(-0.69%) |
May 23, 2012 | 10.31 | 10.45 | 10.05 | 10.13 | 99,853 | -0.08(-0.78%) |
May 22, 2012 | 10.49 | 10.49 | 10.01 | 10.21 | 46,375 | -0.28(-2.67%) |
May 21, 2012 | 10.78 | 10.79 | 10.33 | 10.49 | 94,707 | -0.26(-2.42%) |
May 18, 2012 | 10.79 | 10.87 | 10.63 | 10.75 | 29,400 | -0.07(-0.65%) |
May 17, 2012 | 10.88 | 11.01 | 10.31 | 10.82 | 49,662 | -0.05(-0.46%) |
May 16, 2012 | 10.87 | 11.07 | 10.84 | 10.87 | 26,050 | +0.00(+0.00%) |
May 15, 2012 | 10.96 | 11.06 | 10.81 | 10.87 | 8,037 | -0.13(-1.18%) |
May 14, 2012 | 11.00 | 11.17 | 11.00 | 11.00 | 16,481 | -0.10(-0.90%) |
May 11, 2012 | 10.90 | 11.10 | 10.86 | 11.10 | 35,790 | +0.19(+1.74%) |
May 10, 2012 | 11.01 | 11.01 | 10.86 | 10.91 | 101,612 | -0.06(-0.55%) |
May 09, 2012 | 11.16 | 11.16 | 10.91 | 10.97 | 121,700 | -0.26(-2.32%) |
May 08, 2012 | 11.25 | 11.35 | 11.14 | 11.23 | 62,230 | -0.07(-0.62%) |
May 07, 2012 | 11.28 | 11.36 | 11.20 | 11.30 | 66,639 | -0.05(-0.44%) |
May 04, 2012 | 11.60 | 11.68 | 11.30 | 11.35 | 43,511 | -0.32(-2.74%) |
May 03, 2012 | 11.53 | 11.96 | 11.35 | 11.67 | 47,134 | +0.18(+1.57%) |
May 02, 2012 | 11.15 | 11.80 | 11.06 | 11.49 | 116,025 | +0.31(+2.77%) |
May 01, 2012 | 11.07 | 11.28 | 11.07 | 11.18 | 57,158 | +0.05(+0.45%) |
Apr 30, 2012 | 11.29 | 11.29 | 10.73 | 11.13 | 133,617 | -0.19(-1.68%) |
Apr 27, 2012 | 11.20 | 11.37 | 11.17 | 11.32 | 29,341 | +0.05(+0.44%) |
Apr 26, 2012 | 11.24 | 11.45 | 11.19 | 11.27 | 36,570 | -0.05(-0.44%) |
Apr 25, 2012 | 11.33 | 11.46 | 11.29 | 11.32 | 9,100 | +0.03(+0.27%) |
Apr 24, 2012 | 11.50 | 11.50 | 11.21 | 11.29 | 67,823 | -0.18(-1.57%) |
Apr 23, 2012 | 11.57 | 11.60 | 11.44 | 11.47 | 71,536 | -0.19(-1.63%) |
Apr 20, 2012 | 11.53 | 11.70 | 11.43 | 11.66 | 40,260 | +0.14(+1.22%) |
Apr 19, 2012 | 11.55 | 11.55 | 11.38 | 11.52 | 26,425 | +0.02(+0.17%) |
Apr 18, 2012 | 11.45 | 11.87 | 11.30 | 11.50 | 70,805 | +0.00(+0.00%) |
Apr 17, 2012 | 11.33 | 11.50 | 11.33 | 11.50 | 42,671 | +0.20(+1.77%) |
Apr 16, 2012 | 11.22 | 11.45 | 11.19 | 11.30 | 48,963 | +0.10(+0.89%) |
Apr 13, 2012 | 11.00 | 11.54 | 11.00 | 11.20 | 81,133 | +0.20(+1.82%) |
Apr 12, 2012 | 10.94 | 11.05 | 10.93 | 11.00 | 46,321 | -0.12(-1.08%) |
Apr 11, 2012 | 11.08 | 11.23 | 10.94 | 11.12 | 86,012 | -0.08(-0.71%) |
Apr 10, 2012 | 11.38 | 11.39 | 11.04 | 11.20 | 56,960 | -0.24(-2.10%) |
Apr 09, 2012 | 11.41 | 11.48 | 11.20 | 11.44 | 80,557 | -0.06(-0.52%) |
Apr 05, 2012 | 11.56 | 11.59 | 11.47 | 11.50 | 59,523 | -0.12(-1.03%) |
Apr 04, 2012 | 11.54 | 11.69 | 11.34 | 11.62 | 55,391 | -0.05(-0.43%) |
Apr 03, 2012 | 12.03 | 12.19 | 11.60 | 11.67 | 43,275 | -0.33(-2.75%) |
Apr 02, 2012 | 12.12 | 12.12 | 11.91 | 12.00 | 39,891 | -0.05(-0.41%) |
Mar 30, 2012 | 12.09 | 12.18 | 11.90 | 12.05 | 89,638 | +0.00(+0.00%) |
Mar 29, 2012 | 11.81 | 12.05 | 11.72 | 12.05 | 31,137 | +0.20(+1.69%) |
Mar 28, 2012 | 11.99 | 11.99 | 11.62 | 11.85 | 24,586 | -0.15(-1.25%) |
Mar 27, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 22,055 | +0.10(+0.84%) |
Mar 26, 2012 | 11.86 | 11.93 | 11.76 | 11.90 | 58,235 | +0.10(+0.85%) |
Mar 23, 2012 | 11.70 | 11.87 | 11.70 | 11.80 | 27,491 | +0.24(+2.08%) |
Mar 22, 2012 | 11.50 | 11.60 | 11.48 | 11.56 | 10,413 | +0.06(+0.52%) |
Mar 21, 2012 | 11.35 | 11.56 | 11.35 | 11.50 | 12,296 | +0.14(+1.23%) |
Mar 20, 2012 | 11.30 | 11.43 | 11.23 | 11.36 | 38,642 | -0.07(-0.61%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.30 | 11.43 | 46,840 | +0.04(+0.35%) |
Mar 16, 2012 | 11.28 | 11.51 | 11.26 | 11.39 | 243,241 | +0.06(+0.53%) |
Mar 15, 2012 | 11.40 | 11.40 | 11.23 | 11.33 | 169,175 | -0.04(-0.35%) |
Mar 14, 2012 | 11.40 | 11.47 | 11.37 | 11.37 | 21,076 | -0.01(-0.09%) |
Mar 13, 2012 | 11.41 | 11.50 | 11.38 | 11.38 | 102,155 | -0.10(-0.87%) |
Mar 12, 2012 | 11.44 | 11.51 | 11.43 | 11.48 | 26,721 | +0.04(+0.35%) |
Mar 09, 2012 | 11.41 | 11.50 | 11.24 | 11.44 | 15,155 | -0.06(-0.52%) |
Mar 08, 2012 | 11.26 | 11.75 | 11.26 | 11.50 | 108,133 | +0.30(+2.68%) |
Mar 07, 2012 | 10.86 | 11.25 | 10.79 | 11.20 | 52,176 | +0.28(+2.56%) |
Mar 06, 2012 | 10.81 | 10.92 | 10.81 | 10.92 | 50,925 | +0.02(+0.18%) |
Mar 05, 2012 | 10.91 | 10.97 | 10.80 | 10.90 | 231,734 | -0.04(-0.37%) |
Mar 02, 2012 | 10.90 | 11.00 | 10.74 | 10.94 | 13,416 | -0.06(-0.55%) |