Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.441 | 9.443 | 9.333 | 9.404 | 764,166 | -0.02(-0.24%) |
May 30, 2012 | 9.419 | 9.457 | 9.389 | 9.426 | 415,850 | -0.10(-1.08%) |
May 29, 2012 | 9.483 | 9.564 | 9.462 | 9.529 | 193,437 | +0.14(+1.50%) |
May 25, 2012 | 9.379 | 9.396 | 9.343 | 9.388 | 2,645,953 | -0.00(-0.03%) |
May 24, 2012 | 9.495 | 9.499 | 9.341 | 9.391 | 263,279 | -0.09(-0.99%) |
May 23, 2012 | 9.404 | 9.486 | 9.306 | 9.484 | 275,265 | -0.01(-0.09%) |
May 22, 2012 | 9.585 | 9.585 | 9.441 | 9.493 | 487,219 | -0.02(-0.19%) |
May 21, 2012 | 9.306 | 9.511 | 9.286 | 9.511 | 279,105 | +0.25(+2.73%) |
May 18, 2012 | 9.395 | 9.416 | 9.240 | 9.258 | 769,876 | -0.12(-1.25%) |
May 17, 2012 | 9.517 | 9.538 | 9.376 | 9.376 | 518,817 | -0.15(-1.56%) |
May 16, 2012 | 9.634 | 9.640 | 9.501 | 9.524 | 492,445 | -0.11(-1.13%) |
May 15, 2012 | 9.679 | 9.752 | 9.615 | 9.633 | 332,348 | -0.05(-0.52%) |
May 14, 2012 | 9.713 | 9.749 | 9.676 | 9.683 | 221,915 | -0.11(-1.11%) |
May 11, 2012 | 9.724 | 9.881 | 9.724 | 9.792 | 448,686 | -0.01(-0.14%) |
May 10, 2012 | 9.918 | 9.918 | 9.789 | 9.805 | 587,637 | -0.07(-0.68%) |
May 09, 2012 | 9.802 | 9.921 | 9.738 | 9.872 | 649,401 | -0.02(-0.21%) |
May 08, 2012 | 9.890 | 9.915 | 9.762 | 9.893 | 196,780 | -0.06(-0.64%) |
May 07, 2012 | 9.889 | 9.988 | 9.889 | 9.957 | 317,255 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.960 | 9.961 | 306,446 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,306 | -0.11(-1.05%) |
May 02, 2012 | 10.24 | 10.29 | 10.21 | 10.29 | 516,780 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.29 | 1,321,766 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,395,172 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.39 | 10.32 | 10.37 | 718,100 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.37 | 10.28 | 10.36 | 211,395 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.21 | 10.27 | 239,248 | +0.28(+2.84%) |
Apr 24, 2012 | 10.01 | 10.06 | 9.947 | 9.984 | 369,388 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.934 | 10.02 | 1,519,071 | -0.11(-1.09%) |
Apr 20, 2012 | 10.20 | 10.22 | 10.11 | 10.13 | 231,620 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.32 | 10.14 | 10.17 | 215,303 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.28 | 271,593 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.35 | 428,650 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.28 | 10.13 | 10.16 | 649,139 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.24 | 10.24 | 330,935 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.41 | 316,777 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,077 | +0.05(+0.52%) |
Apr 10, 2012 | 10.40 | 10.44 | 10.23 | 10.24 | 472,274 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.45 | 10.34 | 10.40 | 198,670 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.48 | 271,949 | +0.05(+0.46%) |
Apr 04, 2012 | 10.50 | 10.51 | 10.38 | 10.44 | 409,810 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.57 | 10.62 | 318,452 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.63 | 789,314 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 743,376 | -0.01(-0.09%) |
Mar 29, 2012 | 10.50 | 10.55 | 10.46 | 10.53 | 436,775 | -0.02(-0.20%) |
Mar 28, 2012 | 10.59 | 10.64 | 10.51 | 10.55 | 680,025 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 384,064 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.46 | 10.56 | 300,716 | +0.14(+1.38%) |
Mar 23, 2012 | 10.40 | 10.41 | 10.35 | 10.41 | 233,013 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,142 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.46 | 10.39 | 10.42 | 529,323 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.43 | 10.35 | 10.43 | 310,885 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,923 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,763 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 352,008 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 410,039 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,247 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,421 | +0.00(+0.00%) |
Mar 09, 2012 | 10.07 | 10.10 | 10.06 | 10.08 | 77,052 | +0.05(+0.52%) |
Mar 08, 2012 | 9.994 | 10.05 | 9.966 | 10.03 | 153,263 | +0.12(+1.26%) |
Mar 07, 2012 | 9.877 | 9.921 | 9.866 | 9.904 | 190,108 | +0.08(+0.79%) |
Mar 06, 2012 | 9.834 | 9.851 | 9.776 | 9.826 | 873,563 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.920 | 9.954 | 310,119 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.05 | 253,022 | -0.04(-0.35%) |