Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.960 | 9.960 | 9.890 | 9.930 | 18,656 | +0.00(+0.00%) |
May 30, 2012 | 9.940 | 9.970 | 9.900 | 9.930 | 21,332 | -0.14(-1.39%) |
May 29, 2012 | 10.14 | 10.19 | 10.04 | 10.07 | 1,800 | +0.00(+0.00%) |
May 25, 2012 | 10.02 | 10.07 | 9.710 | 10.07 | 12,130 | +0.05(+0.50%) |
May 24, 2012 | 9.800 | 10.05 | 9.800 | 10.02 | 19,430 | +0.02(+0.20%) |
May 23, 2012 | 9.970 | 10.00 | 9.893 | 10.00 | 13,433 | -0.07(-0.70%) |
May 22, 2012 | 10.17 | 10.20 | 10.06 | 10.07 | 24,213 | -0.16(-1.56%) |
May 21, 2012 | 10.13 | 10.23 | 10.12 | 10.23 | 12,162 | +0.12(+1.19%) |
May 18, 2012 | 10.18 | 10.23 | 10.10 | 10.11 | 27,618 | +0.02(+0.20%) |
May 17, 2012 | 10.07 | 10.12 | 10.03 | 10.09 | 21,987 | +0.07(+0.70%) |
May 16, 2012 | 10.10 | 10.12 | 9.990 | 10.02 | 25,008 | -0.12(-1.16%) |
May 15, 2012 | 10.16 | 10.16 | 10.13 | 10.14 | 21,100 | +0.02(+0.18%) |
May 14, 2012 | 10.15 | 10.22 | 10.12 | 10.12 | 82,886 | -0.27(-2.60%) |
May 11, 2012 | 10.27 | 10.39 | 10.23 | 10.39 | 3,984 | -0.02(-0.19%) |
May 10, 2012 | 10.43 | 10.45 | 10.41 | 10.41 | 19,542 | -0.02(-0.19%) |
May 09, 2012 | 10.33 | 10.44 | 10.32 | 10.43 | 12,658 | -0.09(-0.86%) |
May 08, 2012 | 10.46 | 10.55 | 10.42 | 10.52 | 44,306 | -0.14(-1.31%) |
May 07, 2012 | 10.62 | 10.69 | 10.62 | 10.66 | 16,962 | +0.00(+0.00%) |
May 04, 2012 | 10.66 | 10.67 | 10.63 | 10.66 | 13,310 | +0.00(+0.04%) |
May 03, 2012 | 10.66 | 10.67 | 10.65 | 10.66 | 5,940 | -0.13(-1.25%) |
May 02, 2012 | 10.81 | 10.83 | 10.73 | 10.79 | 19,981 | -0.13(-1.18%) |
May 01, 2012 | 10.96 | 10.98 | 10.92 | 10.92 | 7,299 | -0.04(-0.36%) |
Apr 30, 2012 | 10.84 | 10.96 | 10.84 | 10.96 | 2,705 | +0.03(+0.27%) |
Apr 27, 2012 | 10.78 | 10.96 | 10.35 | 10.93 | 95,121 | +0.08(+0.74%) |
Apr 26, 2012 | 10.66 | 10.88 | 10.66 | 10.85 | 174,358 | +0.15(+1.39%) |
Apr 25, 2012 | 10.57 | 10.72 | 10.57 | 10.70 | 7,393 | +0.05(+0.48%) |
Apr 24, 2012 | 10.67 | 10.70 | 10.65 | 10.65 | 14,820 | +0.03(+0.28%) |
Apr 23, 2012 | 10.60 | 10.62 | 10.58 | 10.62 | 18,996 | -0.14(-1.30%) |
Apr 20, 2012 | 10.64 | 10.81 | 10.64 | 10.76 | 22,701 | +0.09(+0.81%) |
Apr 19, 2012 | 10.71 | 10.71 | 10.65 | 10.67 | 2,602 | +0.03(+0.31%) |
Apr 18, 2012 | 10.56 | 10.68 | 10.56 | 10.64 | 12,464 | -0.01(-0.09%) |
Apr 17, 2012 | 10.68 | 10.75 | 10.21 | 10.65 | 26,283 | -0.04(-0.37%) |
Apr 16, 2012 | 10.75 | 10.75 | 10.65 | 10.69 | 4,975 | -0.02(-0.19%) |
Apr 13, 2012 | 10.73 | 10.82 | 10.71 | 10.71 | 11,838 | -0.19(-1.74%) |
Apr 12, 2012 | 10.88 | 10.97 | 10.86 | 10.90 | 16,422 | +0.19(+1.77%) |
Apr 11, 2012 | 10.76 | 10.79 | 10.71 | 10.71 | 48,100 | -0.01(-0.08%) |
Apr 10, 2012 | 10.69 | 10.75 | 10.63 | 10.72 | 11,661 | -0.05(-0.47%) |
Apr 09, 2012 | 10.72 | 10.80 | 10.72 | 10.77 | 6,700 | -0.11(-1.01%) |
Apr 05, 2012 | 10.71 | 10.89 | 10.71 | 10.88 | 9,605 | +0.12(+1.16%) |
Apr 04, 2012 | 10.83 | 10.83 | 10.75 | 10.76 | 5,977 | -0.21(-1.96%) |
Apr 03, 2012 | 11.07 | 11.07 | 10.97 | 10.97 | 14,118 | -0.10(-0.90%) |
Apr 02, 2012 | 11.09 | 11.09 | 11.05 | 11.07 | 3,883 | +0.12(+1.10%) |
Mar 30, 2012 | 10.98 | 10.98 | 10.92 | 10.95 | 7,313 | +0.05(+0.46%) |
Mar 29, 2012 | 10.99 | 10.99 | 10.82 | 10.90 | 15,252 | -0.01(-0.09%) |
Mar 28, 2012 | 10.97 | 10.97 | 10.89 | 10.91 | 16,853 | -0.14(-1.27%) |
Mar 27, 2012 | 10.54 | 11.12 | 10.54 | 11.05 | 9,693 | -0.05(-0.45%) |
Mar 26, 2012 | 11.03 | 11.11 | 11.03 | 11.10 | 5,295 | +0.15(+1.37%) |
Mar 23, 2012 | 10.94 | 11.00 | 10.94 | 10.95 | 3,028 | +0.08(+0.72%) |
Mar 22, 2012 | 10.88 | 10.90 | 10.82 | 10.87 | 32,311 | -0.19(-1.70%) |
Mar 21, 2012 | 11.07 | 11.15 | 11.06 | 11.06 | 7,094 | -0.06(-0.54%) |
Mar 20, 2012 | 11.13 | 11.18 | 11.12 | 11.12 | 13,771 | -0.19(-1.68%) |
Mar 19, 2012 | 11.29 | 11.34 | 11.29 | 11.31 | 9,021 | +0.05(+0.43%) |
Mar 16, 2012 | 11.38 | 11.38 | 11.25 | 11.26 | 11,003 | -0.06(-0.57%) |
Mar 15, 2012 | 10.43 | 11.35 | 10.43 | 11.33 | 7,573 | +0.15(+1.31%) |
Mar 14, 2012 | 11.26 | 11.33 | 11.16 | 11.18 | 24,230 | -0.19(-1.68%) |
Mar 13, 2012 | 11.31 | 11.45 | 11.31 | 11.37 | 7,697 | +0.05(+0.44%) |
Mar 12, 2012 | 11.32 | 11.35 | 11.30 | 11.32 | 28,575 | -0.01(-0.09%) |
Mar 09, 2012 | 11.23 | 11.39 | 11.23 | 11.33 | 7,907 | +0.09(+0.80%) |
Mar 08, 2012 | 11.16 | 11.26 | 11.13 | 11.24 | 16,886 | +0.11(+0.99%) |
Mar 07, 2012 | 11.01 | 11.16 | 11.01 | 11.13 | 5,186 | +0.05(+0.45%) |
Mar 06, 2012 | 11.13 | 11.14 | 11.03 | 11.08 | 60,916 | -0.31(-2.72%) |
Mar 05, 2012 | 11.41 | 11.47 | 11.33 | 11.39 | 34,555 | -0.22(-1.89%) |
Mar 02, 2012 | 11.59 | 11.62 | 11.53 | 11.61 | 17,410 | -0.07(-0.60%) |