Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.08 | 12.12 | 12.01 | 12.06 | 49,143 | +0.03(+0.25%) |
May 30, 2012 | 12.00 | 12.07 | 11.98 | 12.03 | 48,851 | +0.03(+0.25%) |
May 29, 2012 | 12.03 | 12.04 | 11.94 | 12.00 | 52,623 | -0.01(-0.12%) |
May 25, 2012 | 12.07 | 12.07 | 11.98 | 12.01 | 36,847 | -0.02(-0.19%) |
May 24, 2012 | 12.10 | 12.10 | 11.94 | 12.04 | 43,101 | -0.04(-0.31%) |
May 23, 2012 | 11.92 | 12.11 | 11.85 | 12.07 | 96,647 | +0.18(+1.50%) |
May 22, 2012 | 11.80 | 11.89 | 11.77 | 11.89 | 37,937 | +0.12(+1.01%) |
May 21, 2012 | 11.80 | 11.82 | 11.75 | 11.77 | 34,141 | +0.01(+0.06%) |
May 18, 2012 | 11.80 | 11.84 | 11.74 | 11.77 | 32,560 | -0.01(-0.13%) |
May 17, 2012 | 11.85 | 11.85 | 11.74 | 11.78 | 57,979 | -0.05(-0.44%) |
May 16, 2012 | 11.83 | 11.84 | 11.77 | 11.83 | 36,315 | +0.02(+0.19%) |
May 15, 2012 | 11.74 | 11.83 | 11.74 | 11.81 | 23,524 | +0.07(+0.57%) |
May 14, 2012 | 11.86 | 11.86 | 11.74 | 11.74 | 40,913 | -0.10(-0.82%) |
May 11, 2012 | 11.83 | 11.85 | 11.77 | 11.84 | 45,332 | -0.03(-0.25%) |
May 10, 2012 | 11.84 | 11.87 | 11.77 | 11.87 | 43,455 | +0.07(+0.63%) |
May 09, 2012 | 11.80 | 11.86 | 11.75 | 11.80 | 50,163 | +0.01(+0.13%) |
May 08, 2012 | 11.66 | 11.78 | 11.66 | 11.78 | 44,990 | +0.14(+1.22%) |
May 07, 2012 | 11.68 | 11.70 | 11.64 | 11.64 | 28,384 | -0.04(-0.32%) |
May 04, 2012 | 11.74 | 11.77 | 11.66 | 11.68 | 47,812 | -0.07(-0.63%) |
May 03, 2012 | 11.80 | 11.80 | 11.67 | 11.75 | 53,626 | -0.06(-0.50%) |
May 02, 2012 | 11.74 | 11.81 | 11.70 | 11.81 | 67,891 | +0.05(+0.44%) |
May 01, 2012 | 11.78 | 11.83 | 11.67 | 11.76 | 56,028 | +0.00(+0.00%) |
Apr 30, 2012 | 11.68 | 11.79 | 11.66 | 11.76 | 48,413 | +0.08(+0.70%) |
Apr 27, 2012 | 11.56 | 11.71 | 11.56 | 11.68 | 47,098 | +0.11(+0.97%) |
Apr 26, 2012 | 11.57 | 11.61 | 11.56 | 11.57 | 28,093 | -0.01(-0.06%) |
Apr 25, 2012 | 11.66 | 11.66 | 11.55 | 11.57 | 23,292 | -0.02(-0.19%) |
Apr 24, 2012 | 11.63 | 11.63 | 11.53 | 11.60 | 45,309 | -0.02(-0.13%) |
Apr 23, 2012 | 11.56 | 11.63 | 11.56 | 11.61 | 24,956 | +0.07(+0.58%) |
Apr 20, 2012 | 11.52 | 11.54 | 11.52 | 11.54 | 39,529 | +0.01(+0.06%) |
Apr 19, 2012 | 11.63 | 11.63 | 11.54 | 11.54 | 39,554 | -0.03(-0.26%) |
Apr 18, 2012 | 11.67 | 11.67 | 11.57 | 11.57 | 49,687 | -0.08(-0.70%) |
Apr 17, 2012 | 11.69 | 11.73 | 11.60 | 11.65 | 43,440 | -0.11(-0.95%) |
Apr 16, 2012 | 11.68 | 11.76 | 11.68 | 11.76 | 25,538 | +0.07(+0.64%) |
Apr 13, 2012 | 11.74 | 11.74 | 11.65 | 11.69 | 26,233 | -0.03(-0.25%) |
Apr 12, 2012 | 11.73 | 11.74 | 11.57 | 11.71 | 88,013 | -0.08(-0.70%) |
Apr 11, 2012 | 11.74 | 11.81 | 11.73 | 11.80 | 32,788 | +0.04(+0.32%) |
Apr 10, 2012 | 11.65 | 11.79 | 11.63 | 11.76 | 84,488 | +0.13(+1.09%) |
Apr 09, 2012 | 11.54 | 11.63 | 11.36 | 11.63 | 45,964 | +0.12(+1.04%) |
Apr 05, 2012 | 11.60 | 11.66 | 11.50 | 11.51 | 54,798 | -0.09(-0.77%) |
Apr 04, 2012 | 11.57 | 11.61 | 11.51 | 11.60 | 49,719 | +0.06(+0.52%) |
Apr 03, 2012 | 11.55 | 11.61 | 11.51 | 11.54 | 29,468 | -0.01(-0.06%) |
Apr 02, 2012 | 11.59 | 11.61 | 11.53 | 11.55 | 76,803 | +0.00(+0.00%) |
Mar 30, 2012 | 11.46 | 11.55 | 11.40 | 11.55 | 43,271 | +0.11(+0.98%) |
Mar 29, 2012 | 11.42 | 11.46 | 11.37 | 11.44 | 72,584 | -0.04(-0.39%) |
Mar 28, 2012 | 11.40 | 11.55 | 11.36 | 11.48 | 109,897 | +0.13(+1.12%) |
Mar 27, 2012 | 11.23 | 11.36 | 11.14 | 11.36 | 80,205 | +0.15(+1.33%) |
Mar 26, 2012 | 11.19 | 11.34 | 11.19 | 11.21 | 70,239 | +0.02(+0.20%) |
Mar 23, 2012 | 11.36 | 11.36 | 11.19 | 11.19 | 77,249 | -0.13(-1.19%) |
Mar 22, 2012 | 11.36 | 11.48 | 11.32 | 11.32 | 65,169 | -0.08(-0.72%) |
Mar 21, 2012 | 11.42 | 11.48 | 11.32 | 11.40 | 61,098 | +0.05(+0.46%) |
Mar 20, 2012 | 11.14 | 11.38 | 11.13 | 11.35 | 58,594 | +0.15(+1.33%) |
Mar 19, 2012 | 10.94 | 11.22 | 10.84 | 11.20 | 99,815 | +0.16(+1.49%) |
Mar 16, 2012 | 11.21 | 11.23 | 10.82 | 11.04 | 213,836 | -0.24(-2.11%) |
Mar 15, 2012 | 11.37 | 11.45 | 11.26 | 11.28 | 177,197 | -0.14(-1.24%) |
Mar 14, 2012 | 11.79 | 11.82 | 11.37 | 11.42 | 133,629 | -0.39(-3.28%) |
Mar 13, 2012 | 11.92 | 11.92 | 11.77 | 11.80 | 66,800 | -0.15(-1.25%) |
Mar 12, 2012 | 11.92 | 11.95 | 11.90 | 11.95 | 65,293 | +0.03(+0.25%) |
Mar 09, 2012 | 11.90 | 11.92 | 11.88 | 11.92 | 84,664 | +0.02(+0.19%) |
Mar 08, 2012 | 11.74 | 11.90 | 11.74 | 11.90 | 75,832 | +0.16(+1.40%) |
Mar 07, 2012 | 11.70 | 11.77 | 11.69 | 11.74 | 44,934 | +0.05(+0.45%) |
Mar 06, 2012 | 11.76 | 11.77 | 11.66 | 11.69 | 52,704 | -0.10(-0.82%) |
Mar 05, 2012 | 11.86 | 11.86 | 11.76 | 11.78 | 38,020 | -0.07(-0.57%) |
Mar 02, 2012 | 11.83 | 11.85 | 11.80 | 11.85 | 38,466 | +0.04(+0.32%) |