Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.19 | 12.50 | 11.85 | 12.14 | 504,162 | -0.26(-2.10%) |
May 30, 2012 | 12.87 | 12.97 | 12.40 | 12.40 | 123,729 | -0.57(-4.39%) |
May 29, 2012 | 12.59 | 13.40 | 12.59 | 12.97 | 139,876 | +0.47(+3.76%) |
May 25, 2012 | 12.79 | 12.80 | 12.44 | 12.50 | 121,787 | -0.22(-1.73%) |
May 24, 2012 | 12.91 | 13.10 | 12.45 | 12.72 | 210,702 | -0.23(-1.78%) |
May 23, 2012 | 13.38 | 13.38 | 12.56 | 12.95 | 318,286 | -0.50(-3.72%) |
May 22, 2012 | 13.92 | 14.50 | 13.20 | 13.45 | 188,516 | -0.46(-3.31%) |
May 21, 2012 | 13.57 | 13.93 | 13.13 | 13.91 | 169,119 | +0.32(+2.35%) |
May 18, 2012 | 13.90 | 13.95 | 13.14 | 13.59 | 309,837 | +0.04(+0.30%) |
May 17, 2012 | 13.62 | 14.08 | 13.41 | 13.55 | 334,805 | +0.07(+0.52%) |
May 16, 2012 | 13.89 | 13.96 | 13.21 | 13.48 | 137,212 | -0.30(-2.18%) |
May 15, 2012 | 13.73 | 13.91 | 13.61 | 13.78 | 84,636 | +0.03(+0.22%) |
May 14, 2012 | 14.32 | 14.32 | 13.45 | 13.75 | 177,630 | -0.68(-4.71%) |
May 11, 2012 | 14.07 | 14.56 | 13.94 | 14.43 | 116,478 | +0.23(+1.62%) |
May 10, 2012 | 14.16 | 14.30 | 13.96 | 14.20 | 68,073 | +0.15(+1.07%) |
May 09, 2012 | 13.19 | 14.25 | 13.19 | 14.05 | 191,768 | +0.67(+5.01%) |
May 08, 2012 | 13.56 | 14.10 | 13.17 | 13.38 | 90,867 | -0.22(-1.62%) |
May 07, 2012 | 13.41 | 15.12 | 13.10 | 13.60 | 252,708 | +0.12(+0.89%) |
May 04, 2012 | 13.98 | 14.05 | 13.33 | 13.48 | 116,092 | -0.57(-4.06%) |
May 03, 2012 | 14.69 | 14.93 | 13.99 | 14.05 | 165,633 | -0.70(-4.75%) |
May 02, 2012 | 14.50 | 14.82 | 13.80 | 14.75 | 295,311 | +0.00(+0.00%) |
May 01, 2012 | 14.60 | 15.05 | 13.76 | 14.75 | 274,809 | +0.11(+0.75%) |
Apr 30, 2012 | 14.10 | 14.74 | 13.75 | 14.64 | 444,333 | +0.47(+3.32%) |
Apr 27, 2012 | 13.59 | 14.25 | 13.34 | 14.17 | 216,887 | +0.48(+3.51%) |
Apr 26, 2012 | 12.37 | 13.75 | 12.32 | 13.69 | 313,619 | +1.22(+9.78%) |
Apr 25, 2012 | 12.61 | 12.75 | 12.23 | 12.47 | 207,935 | -0.02(-0.16%) |
Apr 24, 2012 | 12.09 | 12.85 | 12.00 | 12.49 | 178,399 | +0.44(+3.65%) |
Apr 23, 2012 | 12.30 | 12.59 | 11.95 | 12.05 | 280,245 | -0.47(-3.75%) |
Apr 20, 2012 | 14.16 | 14.16 | 12.21 | 12.52 | 601,997 | -0.75(-5.65%) |
Apr 19, 2012 | 13.64 | 13.96 | 13.20 | 13.27 | 158,343 | -0.43(-3.14%) |
Apr 18, 2012 | 13.85 | 14.11 | 13.56 | 13.70 | 128,885 | -0.07(-0.51%) |
Apr 17, 2012 | 13.91 | 13.92 | 13.48 | 13.77 | 184,734 | -0.06(-0.43%) |
Apr 16, 2012 | 14.55 | 14.68 | 13.68 | 13.83 | 331,011 | -0.72(-4.95%) |
Apr 13, 2012 | 15.54 | 15.61 | 14.49 | 14.55 | 387,824 | -1.09(-6.97%) |
Apr 12, 2012 | 15.28 | 15.68 | 15.02 | 15.64 | 219,821 | +0.36(+2.36%) |
Apr 11, 2012 | 15.34 | 15.43 | 15.00 | 15.28 | 210,943 | +0.06(+0.39%) |
Apr 10, 2012 | 15.33 | 15.68 | 15.00 | 15.22 | 509,697 | -0.17(-1.10%) |
Apr 09, 2012 | 15.23 | 15.59 | 14.90 | 15.39 | 291,717 | -0.02(-0.13%) |
Apr 05, 2012 | 15.43 | 15.74 | 15.11 | 15.41 | 344,128 | +0.30(+1.99%) |
Apr 04, 2012 | 15.04 | 15.42 | 14.90 | 15.11 | 300,550 | -0.05(-0.33%) |
Apr 03, 2012 | 15.21 | 15.60 | 14.85 | 15.16 | 550,357 | +0.08(+0.53%) |
Apr 02, 2012 | 14.80 | 15.14 | 14.61 | 15.08 | 857,103 | +0.34(+2.31%) |
Mar 30, 2012 | 13.88 | 14.75 | 13.72 | 14.74 | 5,121,307 | +0.90(+6.50%) |
Mar 29, 2012 | 13.95 | 14.64 | 12.85 | 13.84 | 913,568 | -0.11(-0.79%) |
Mar 28, 2012 | 13.02 | 14.30 | 13.02 | 13.95 | 1,062,910 | +0.97(+7.47%) |
Mar 27, 2012 | 12.58 | 13.25 | 12.55 | 12.98 | 382,795 | +0.08(+0.62%) |
Mar 26, 2012 | 12.51 | 13.05 | 12.51 | 12.90 | 360,743 | +0.40(+3.20%) |
Mar 23, 2012 | 12.51 | 12.62 | 12.40 | 12.50 | 151,411 | -0.05(-0.40%) |
Mar 22, 2012 | 12.59 | 12.61 | 12.38 | 12.55 | 163,225 | -0.15(-1.18%) |
Mar 21, 2012 | 13.25 | 13.25 | 12.63 | 12.70 | 304,508 | -0.29(-2.23%) |
Mar 20, 2012 | 13.17 | 13.20 | 12.61 | 12.99 | 209,049 | +0.06(+0.46%) |
Mar 19, 2012 | 12.89 | 13.34 | 12.51 | 12.93 | 332,050 | -0.06(-0.46%) |
Mar 16, 2012 | 12.56 | 13.29 | 12.28 | 12.99 | 416,784 | +0.47(+3.75%) |
Mar 15, 2012 | 13.12 | 13.48 | 11.88 | 12.52 | 1,481,692 | -0.36(-2.80%) |
Mar 14, 2012 | 11.00 | 12.88 | 11.00 | 12.88 | 1,553,283 | +1.87(+16.98%) |
Mar 13, 2012 | 11.09 | 11.15 | 10.97 | 11.01 | 140,448 | -0.04(-0.36%) |
Mar 12, 2012 | 11.02 | 11.05 | 10.96 | 11.05 | 84,908 | +0.01(+0.09%) |
Mar 09, 2012 | 11.08 | 11.15 | 10.99 | 11.04 | 67,680 | +0.03(+0.27%) |
Mar 08, 2012 | 11.24 | 11.28 | 10.95 | 11.01 | 78,915 | -0.17(-1.52%) |
Mar 07, 2012 | 11.24 | 11.27 | 10.90 | 11.18 | 104,967 | -0.01(-0.09%) |
Mar 06, 2012 | 11.10 | 11.25 | 11.00 | 11.19 | 159,029 | -0.09(-0.80%) |
Mar 05, 2012 | 11.30 | 11.50 | 11.00 | 11.28 | 548,666 | +0.28(+2.55%) |
Mar 02, 2012 | 11.20 | 11.33 | 10.95 | 11.00 | 197,465 | -0.22(-1.96%) |