Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.77 | 12.91 | 12.47 | 12.73 | 687,982 | -0.05(-0.39%) |
May 30, 2012 | 12.76 | 12.95 | 12.49 | 12.78 | 347,201 | -0.13(-1.01%) |
May 29, 2012 | 12.69 | 12.97 | 12.38 | 12.91 | 283,351 | +0.31(+2.46%) |
May 25, 2012 | 12.11 | 12.65 | 12.11 | 12.60 | 385,009 | +0.41(+3.36%) |
May 24, 2012 | 12.09 | 12.19 | 11.89 | 12.19 | 131,606 | +0.12(+0.99%) |
May 23, 2012 | 11.52 | 12.14 | 11.40 | 12.07 | 462,601 | +0.47(+4.05%) |
May 22, 2012 | 11.64 | 11.76 | 11.44 | 11.60 | 299,102 | -0.07(-0.60%) |
May 21, 2012 | 11.31 | 11.90 | 11.31 | 11.67 | 501,941 | +0.39(+3.46%) |
May 18, 2012 | 11.57 | 11.67 | 11.00 | 11.28 | 780,934 | -0.29(-2.51%) |
May 17, 2012 | 12.67 | 12.76 | 11.53 | 11.57 | 2,139,794 | -1.02(-8.10%) |
May 16, 2012 | 12.70 | 12.72 | 12.32 | 12.59 | 857,345 | -0.11(-0.87%) |
May 15, 2012 | 12.48 | 12.72 | 12.36 | 12.70 | 415,948 | +0.15(+1.20%) |
May 14, 2012 | 12.28 | 12.61 | 12.13 | 12.55 | 432,285 | +0.18(+1.46%) |
May 11, 2012 | 12.14 | 12.39 | 12.09 | 12.37 | 252,873 | +0.09(+0.73%) |
May 10, 2012 | 12.02 | 12.46 | 11.96 | 12.28 | 496,612 | +0.31(+2.59%) |
May 09, 2012 | 11.60 | 12.21 | 11.43 | 11.97 | 518,815 | +0.31(+2.66%) |
May 08, 2012 | 11.36 | 11.75 | 11.20 | 11.66 | 477,413 | +0.21(+1.83%) |
May 07, 2012 | 11.29 | 11.50 | 10.96 | 11.45 | 244,664 | +0.14(+1.24%) |
May 04, 2012 | 11.41 | 11.58 | 11.03 | 11.31 | 352,950 | -0.24(-2.08%) |
May 03, 2012 | 12.09 | 12.09 | 11.42 | 11.55 | 628,000 | -0.54(-4.47%) |
May 02, 2012 | 11.89 | 12.09 | 11.62 | 12.09 | 468,348 | +0.02(+0.17%) |
May 01, 2012 | 11.55 | 12.08 | 11.43 | 12.07 | 704,129 | +0.57(+4.96%) |
Apr 30, 2012 | 11.42 | 11.54 | 11.09 | 11.50 | 994,953 | +0.25(+2.22%) |
Apr 27, 2012 | 11.37 | 11.50 | 11.20 | 11.25 | 477,553 | -0.04(-0.35%) |
Apr 26, 2012 | 10.52 | 11.36 | 10.52 | 11.29 | 1,025,699 | +0.78(+7.42%) |
Apr 25, 2012 | 10.55 | 10.58 | 10.46 | 10.51 | 404,328 | +0.06(+0.57%) |
Apr 24, 2012 | 10.71 | 10.91 | 10.40 | 10.45 | 1,434,092 | -0.21(-1.97%) |
Apr 23, 2012 | 10.51 | 10.81 | 10.42 | 10.66 | 261,128 | +0.02(+0.19%) |
Apr 20, 2012 | 10.70 | 10.90 | 10.57 | 10.64 | 209,117 | +0.17(+1.62%) |
Apr 19, 2012 | 10.49 | 10.90 | 10.46 | 10.47 | 242,245 | -0.02(-0.19%) |
Apr 18, 2012 | 10.70 | 10.77 | 10.42 | 10.49 | 205,536 | -0.24(-2.24%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.53 | 10.73 | 222,724 | +0.17(+1.61%) |
Apr 16, 2012 | 10.78 | 10.79 | 10.52 | 10.56 | 167,401 | -0.21(-1.95%) |
Apr 13, 2012 | 10.80 | 10.87 | 10.69 | 10.77 | 437,715 | -0.08(-0.74%) |
Apr 12, 2012 | 10.90 | 11.23 | 10.82 | 10.85 | 361,813 | -0.06(-0.55%) |
Apr 11, 2012 | 11.44 | 11.52 | 10.82 | 10.91 | 456,984 | -0.39(-3.45%) |
Apr 10, 2012 | 12.39 | 12.40 | 11.28 | 11.30 | 335,167 | -0.97(-7.91%) |
Apr 09, 2012 | 12.28 | 12.45 | 12.20 | 12.27 | 171,623 | -0.17(-1.37%) |
Apr 05, 2012 | 12.38 | 12.67 | 12.25 | 12.44 | 152,893 | +0.06(+0.48%) |
Apr 04, 2012 | 12.69 | 12.94 | 12.12 | 12.38 | 337,924 | -0.41(-3.21%) |
Apr 03, 2012 | 12.73 | 12.97 | 12.68 | 12.79 | 232,393 | +0.07(+0.55%) |
Apr 02, 2012 | 12.40 | 12.72 | 12.28 | 12.72 | 282,316 | +0.31(+2.50%) |
Mar 30, 2012 | 12.43 | 12.56 | 12.23 | 12.41 | 260,586 | +0.15(+1.22%) |
Mar 29, 2012 | 12.64 | 12.72 | 12.24 | 12.26 | 264,390 | -0.46(-3.62%) |
Mar 28, 2012 | 12.97 | 13.08 | 12.53 | 12.72 | 215,398 | -0.23(-1.78%) |
Mar 27, 2012 | 13.01 | 13.14 | 12.94 | 12.95 | 208,499 | +0.01(+0.08%) |
Mar 26, 2012 | 12.70 | 13.01 | 12.69 | 12.94 | 253,373 | +0.38(+3.03%) |
Mar 23, 2012 | 12.16 | 12.58 | 12.12 | 12.56 | 143,809 | +0.37(+3.04%) |
Mar 22, 2012 | 12.55 | 12.64 | 12.10 | 12.19 | 112,497 | -0.45(-3.56%) |
Mar 21, 2012 | 12.28 | 12.65 | 12.22 | 12.64 | 139,575 | +0.40(+3.27%) |
Mar 20, 2012 | 12.17 | 12.36 | 12.00 | 12.24 | 131,851 | +0.04(+0.33%) |
Mar 19, 2012 | 12.58 | 12.66 | 12.18 | 12.20 | 249,975 | -0.54(-4.24%) |
Mar 16, 2012 | 12.72 | 12.96 | 12.47 | 12.74 | 920,461 | +0.05(+0.39%) |
Mar 15, 2012 | 12.41 | 12.71 | 12.18 | 12.69 | 162,205 | +0.25(+2.01%) |
Mar 14, 2012 | 12.49 | 12.52 | 12.26 | 12.44 | 162,021 | -0.05(-0.40%) |
Mar 13, 2012 | 12.57 | 12.68 | 12.37 | 12.49 | 180,025 | -0.08(-0.64%) |
Mar 12, 2012 | 12.52 | 12.85 | 12.32 | 12.57 | 263,256 | +0.05(+0.40%) |
Mar 09, 2012 | 12.84 | 13.11 | 12.42 | 12.52 | 236,687 | -0.29(-2.26%) |
Mar 08, 2012 | 13.03 | 13.21 | 12.79 | 12.81 | 232,870 | -0.16(-1.23%) |
Mar 07, 2012 | 12.76 | 13.02 | 12.74 | 12.97 | 150,696 | +0.27(+2.13%) |
Mar 06, 2012 | 13.00 | 13.09 | 12.66 | 12.70 | 208,193 | -0.44(-3.35%) |
Mar 05, 2012 | 13.11 | 13.23 | 13.02 | 13.14 | 235,794 | +0.00(+0.00%) |
Mar 02, 2012 | 13.14 | 13.26 | 12.99 | 13.14 | 170,612 | -0.01(-0.08%) |