Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.21 | 12.19 | 11.11 | 11.93 | 37,846 | +0.84(+7.58%) |
May 30, 2012 | 11.49 | 11.95 | 11.09 | 11.09 | 5,693 | -0.77(-6.52%) |
May 29, 2012 | 11.93 | 12.29 | 11.64 | 11.86 | 14,538 | +0.11(+0.96%) |
May 25, 2012 | 11.83 | 11.91 | 11.59 | 11.75 | 3,927 | -0.04(-0.32%) |
May 24, 2012 | 11.82 | 11.92 | 11.70 | 11.79 | 3,016 | -0.01(-0.06%) |
May 23, 2012 | 11.33 | 11.92 | 11.33 | 11.80 | 6,071 | +0.41(+3.63%) |
May 22, 2012 | 11.53 | 11.88 | 11.38 | 11.38 | 5,108 | -0.14(-1.24%) |
May 21, 2012 | 11.25 | 11.56 | 11.25 | 11.53 | 5,513 | +0.32(+2.81%) |
May 18, 2012 | 11.22 | 11.64 | 11.14 | 11.21 | 10,136 | -0.07(-0.60%) |
May 17, 2012 | 11.95 | 11.95 | 11.19 | 11.28 | 11,200 | -0.65(-5.48%) |
May 16, 2012 | 11.93 | 12.31 | 11.83 | 11.93 | 3,225 | +0.11(+0.95%) |
May 15, 2012 | 12.12 | 12.12 | 11.82 | 11.82 | 2,325 | -0.30(-2.48%) |
May 14, 2012 | 12.10 | 12.38 | 12.02 | 12.12 | 5,423 | -0.12(-0.98%) |
May 11, 2012 | 12.14 | 12.28 | 12.14 | 12.24 | 5,764 | +0.00(+0.00%) |
May 10, 2012 | 12.16 | 12.30 | 11.95 | 12.24 | 21,427 | +0.23(+1.87%) |
May 09, 2012 | 11.91 | 12.13 | 11.91 | 12.01 | 6,625 | -0.04(-0.31%) |
May 08, 2012 | 11.94 | 12.19 | 11.93 | 12.05 | 5,086 | +0.07(+0.62%) |
May 07, 2012 | 10.83 | 12.28 | 10.83 | 11.98 | 21,284 | +1.09(+10.00%) |
May 04, 2012 | 10.90 | 11.08 | 10.81 | 10.89 | 13,725 | -0.07(-0.61%) |
May 03, 2012 | 11.17 | 11.23 | 10.81 | 10.96 | 21,475 | -0.26(-2.33%) |
May 02, 2012 | 11.22 | 11.37 | 10.89 | 11.22 | 9,964 | +0.13(+1.21%) |
May 01, 2012 | 11.96 | 12.28 | 10.93 | 11.08 | 9,593 | -0.92(-7.64%) |
Apr 30, 2012 | 12.30 | 12.30 | 11.81 | 12.00 | 7,528 | -0.31(-2.49%) |
Apr 27, 2012 | 12.19 | 12.53 | 12.19 | 12.30 | 9,556 | +0.09(+0.73%) |
Apr 26, 2012 | 12.13 | 12.23 | 11.83 | 12.22 | 2,669 | -0.01(-0.06%) |
Apr 25, 2012 | 12.19 | 12.22 | 12.12 | 12.22 | 4,181 | +0.18(+1.49%) |
Apr 24, 2012 | 11.78 | 12.04 | 11.78 | 12.04 | 3,592 | +0.26(+2.22%) |
Apr 23, 2012 | 12.09 | 12.09 | 11.78 | 11.78 | 6,754 | -0.54(-4.42%) |
Apr 20, 2012 | 12.47 | 12.48 | 12.24 | 12.33 | 11,888 | +0.25(+2.04%) |
Apr 19, 2012 | 12.13 | 12.26 | 11.96 | 12.08 | 7,515 | +0.02(+0.18%) |
Apr 18, 2012 | 12.10 | 12.12 | 11.95 | 12.06 | 5,052 | -0.19(-1.58%) |
Apr 17, 2012 | 11.86 | 12.29 | 11.86 | 12.25 | 4,702 | +0.23(+1.92%) |
Apr 16, 2012 | 11.98 | 12.09 | 11.66 | 12.02 | 2,338 | +0.21(+1.77%) |
Apr 13, 2012 | 11.51 | 12.06 | 11.51 | 11.81 | 9,611 | -0.36(-2.94%) |
Apr 12, 2012 | 11.98 | 12.18 | 11.84 | 12.17 | 7,505 | +0.16(+1.30%) |
Apr 11, 2012 | 11.61 | 12.06 | 11.42 | 12.01 | 7,005 | +0.59(+5.16%) |
Apr 10, 2012 | 12.04 | 12.58 | 11.41 | 11.42 | 16,457 | -0.66(-5.49%) |
Apr 09, 2012 | 12.07 | 12.24 | 12.07 | 12.09 | 4,832 | -0.34(-2.76%) |
Apr 05, 2012 | 12.02 | 12.50 | 12.02 | 12.43 | 2,113 | +0.17(+1.40%) |
Apr 04, 2012 | 12.34 | 12.57 | 12.25 | 12.26 | 11,676 | -0.23(-1.85%) |
Apr 03, 2012 | 12.50 | 12.59 | 12.38 | 12.49 | 12,568 | -0.01(-0.12%) |
Apr 02, 2012 | 12.23 | 12.51 | 11.93 | 12.51 | 20,450 | +0.25(+2.01%) |
Mar 30, 2012 | 12.36 | 12.38 | 12.04 | 12.26 | 19,093 | +0.07(+0.55%) |
Mar 29, 2012 | 12.19 | 12.25 | 12.05 | 12.19 | 4,324 | -0.09(-0.73%) |
Mar 28, 2012 | 12.30 | 12.45 | 12.27 | 12.28 | 19,906 | -0.22(-1.79%) |
Mar 27, 2012 | 12.31 | 12.51 | 12.22 | 12.51 | 13,413 | +0.07(+0.54%) |
Mar 26, 2012 | 12.42 | 12.56 | 11.98 | 12.44 | 6,246 | +0.21(+1.71%) |
Mar 23, 2012 | 11.46 | 12.23 | 11.46 | 12.23 | 14,471 | +0.75(+6.49%) |
Mar 22, 2012 | 11.82 | 11.82 | 11.47 | 11.48 | 2,826 | -0.57(-4.70%) |
Mar 21, 2012 | 12.21 | 12.21 | 11.86 | 12.05 | 3,562 | -0.07(-0.55%) |
Mar 20, 2012 | 12.27 | 12.36 | 12.05 | 12.12 | 6,289 | -0.34(-2.69%) |
Mar 19, 2012 | 12.38 | 12.56 | 12.19 | 12.45 | 9,028 | -0.04(-0.36%) |
Mar 16, 2012 | 12.19 | 12.50 | 11.97 | 12.50 | 42,180 | +0.35(+2.89%) |
Mar 15, 2012 | 12.30 | 12.30 | 12.03 | 12.15 | 2,747 | +0.34(+2.84%) |
Mar 14, 2012 | 11.98 | 11.98 | 11.81 | 11.81 | 3,920 | -0.37(-3.00%) |
Mar 13, 2012 | 11.07 | 12.18 | 11.07 | 12.18 | 13,296 | +1.27(+11.62%) |
Mar 12, 2012 | 11.04 | 11.04 | 10.85 | 10.91 | 3,368 | -0.08(-0.75%) |
Mar 09, 2012 | 10.79 | 11.02 | 10.75 | 10.99 | 9,194 | +0.19(+1.80%) |
Mar 08, 2012 | 10.82 | 10.82 | 10.60 | 10.80 | 6,417 | +0.04(+0.35%) |
Mar 07, 2012 | 10.59 | 10.77 | 10.59 | 10.76 | 6,830 | +0.28(+2.63%) |
Mar 06, 2012 | 10.75 | 10.82 | 10.45 | 10.49 | 7,092 | -0.48(-4.35%) |
Mar 05, 2012 | 10.96 | 10.96 | 10.71 | 10.96 | 9,963 | +0.04(+0.34%) |
Mar 02, 2012 | 11.63 | 11.83 | 10.88 | 10.93 | 10,311 | -0.68(-5.85%) |