Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.10 | 11.14 | 10.43 | 10.62 | 1,077,405 | -0.23(-2.12%) |
May 30, 2012 | 11.20 | 11.20 | 10.78 | 10.85 | 852,810 | -0.58(-5.10%) |
May 29, 2012 | 11.10 | 11.54 | 11.05 | 11.43 | 712,437 | +0.54(+5.00%) |
May 25, 2012 | 10.98 | 11.05 | 10.80 | 10.89 | 342,631 | -0.09(-0.84%) |
May 24, 2012 | 11.45 | 11.45 | 10.78 | 10.98 | 623,175 | -0.35(-3.05%) |
May 23, 2012 | 10.86 | 11.40 | 10.74 | 11.32 | 539,428 | +0.28(+2.57%) |
May 22, 2012 | 10.73 | 11.51 | 10.72 | 11.04 | 955,535 | +0.35(+3.30%) |
May 21, 2012 | 10.28 | 10.83 | 10.20 | 10.69 | 1,115,629 | +0.43(+4.19%) |
May 18, 2012 | 10.30 | 10.38 | 10.05 | 10.26 | 767,456 | +0.11(+1.06%) |
May 17, 2012 | 10.66 | 10.86 | 10.14 | 10.15 | 598,706 | -0.53(-4.96%) |
May 16, 2012 | 10.99 | 11.20 | 10.49 | 10.68 | 808,400 | -0.23(-2.11%) |
May 15, 2012 | 11.32 | 11.42 | 10.79 | 10.91 | 671,860 | -0.47(-4.11%) |
May 14, 2012 | 11.48 | 11.63 | 11.26 | 11.38 | 558,699 | -0.33(-2.82%) |
May 11, 2012 | 12.04 | 12.25 | 11.64 | 11.71 | 679,454 | -0.56(-4.57%) |
May 10, 2012 | 12.27 | 12.42 | 11.87 | 12.27 | 888,832 | +0.19(+1.59%) |
May 09, 2012 | 11.53 | 12.30 | 11.53 | 12.08 | 834,117 | +0.26(+2.21%) |
May 08, 2012 | 11.90 | 11.98 | 11.52 | 11.82 | 936,888 | -0.08(-0.71%) |
May 07, 2012 | 12.22 | 12.34 | 11.89 | 11.90 | 880,118 | -0.39(-3.18%) |
May 04, 2012 | 12.84 | 12.87 | 12.18 | 12.29 | 1,028,301 | -0.70(-5.38%) |
May 03, 2012 | 13.47 | 13.69 | 12.86 | 12.99 | 813,005 | -0.49(-3.64%) |
May 02, 2012 | 13.32 | 13.68 | 13.16 | 13.48 | 872,562 | +0.02(+0.17%) |
May 01, 2012 | 13.31 | 13.87 | 13.12 | 13.46 | 957,322 | +0.22(+1.68%) |
Apr 30, 2012 | 13.79 | 13.83 | 13.04 | 13.23 | 659,690 | -0.61(-4.38%) |
Apr 27, 2012 | 13.82 | 13.96 | 13.51 | 13.84 | 792,947 | +0.18(+1.29%) |
Apr 26, 2012 | 13.38 | 13.77 | 13.32 | 13.66 | 599,235 | +0.22(+1.66%) |
Apr 25, 2012 | 13.41 | 13.48 | 12.97 | 13.44 | 824,121 | +0.48(+3.73%) |
Apr 24, 2012 | 12.79 | 13.10 | 12.59 | 12.96 | 1,156,549 | +0.21(+1.69%) |
Apr 23, 2012 | 13.47 | 13.49 | 12.72 | 12.74 | 1,954,899 | -1.03(-7.47%) |
Apr 20, 2012 | 13.65 | 14.15 | 13.56 | 13.77 | 728,478 | +0.40(+2.98%) |
Apr 19, 2012 | 14.22 | 14.22 | 13.28 | 13.37 | 741,649 | -0.77(-5.43%) |
Apr 18, 2012 | 14.02 | 14.29 | 13.80 | 14.14 | 549,367 | +0.03(+0.22%) |
Apr 17, 2012 | 14.29 | 14.44 | 14.10 | 14.11 | 569,472 | +0.02(+0.11%) |
Apr 16, 2012 | 14.00 | 14.42 | 13.88 | 14.09 | 795,055 | +0.42(+3.09%) |
Apr 13, 2012 | 13.96 | 13.96 | 13.59 | 13.67 | 639,198 | -0.41(-2.89%) |
Apr 12, 2012 | 13.49 | 14.38 | 13.33 | 14.08 | 1,204,623 | +0.77(+5.76%) |
Apr 11, 2012 | 13.49 | 13.77 | 13.21 | 13.31 | 996,351 | +0.28(+2.12%) |
Apr 10, 2012 | 13.89 | 14.03 | 12.58 | 13.04 | 2,121,541 | -1.11(-7.86%) |
Apr 09, 2012 | 15.84 | 16.29 | 13.89 | 14.15 | 3,043,194 | -0.97(-6.40%) |
Apr 05, 2012 | 14.91 | 15.21 | 14.91 | 15.11 | 531,021 | +0.05(+0.36%) |
Apr 04, 2012 | 15.12 | 15.23 | 14.86 | 15.06 | 565,809 | -0.35(-2.24%) |
Apr 03, 2012 | 15.57 | 15.74 | 15.36 | 15.41 | 512,501 | -0.18(-1.13%) |
Apr 02, 2012 | 15.03 | 15.77 | 14.88 | 15.58 | 546,834 | +0.40(+2.63%) |
Mar 30, 2012 | 15.44 | 15.44 | 15.08 | 15.18 | 452,856 | -0.09(-0.60%) |
Mar 29, 2012 | 15.28 | 15.37 | 15.07 | 15.28 | 408,682 | -0.17(-1.09%) |
Mar 28, 2012 | 15.93 | 16.10 | 15.11 | 15.44 | 776,304 | -0.55(-3.45%) |
Mar 27, 2012 | 16.25 | 16.34 | 15.77 | 16.00 | 712,613 | -0.22(-1.37%) |
Mar 26, 2012 | 16.76 | 16.88 | 16.21 | 16.22 | 623,549 | -0.35(-2.13%) |
Mar 23, 2012 | 15.75 | 16.66 | 15.39 | 16.57 | 767,052 | +0.41(+2.52%) |
Mar 22, 2012 | 16.73 | 16.86 | 16.07 | 16.17 | 457,298 | -0.84(-4.92%) |
Mar 21, 2012 | 17.09 | 17.14 | 16.63 | 17.00 | 779,036 | +0.02(+0.14%) |
Mar 20, 2012 | 17.02 | 17.15 | 16.75 | 16.98 | 320,823 | -0.28(-1.60%) |
Mar 19, 2012 | 17.24 | 17.57 | 17.00 | 17.25 | 355,158 | +0.02(+0.09%) |
Mar 16, 2012 | 17.12 | 17.59 | 17.09 | 17.24 | 528,537 | +0.25(+1.44%) |
Mar 15, 2012 | 16.73 | 17.22 | 16.62 | 16.99 | 998,363 | +0.29(+1.75%) |
Mar 14, 2012 | 17.24 | 17.30 | 16.40 | 16.70 | 781,538 | -0.52(-3.03%) |
Mar 13, 2012 | 17.24 | 17.51 | 16.97 | 17.22 | 868,877 | +0.15(+0.85%) |
Mar 12, 2012 | 18.24 | 18.24 | 17.05 | 17.08 | 494,961 | -1.07(-5.88%) |
Mar 09, 2012 | 17.34 | 18.26 | 17.31 | 18.14 | 565,813 | +0.89(+5.16%) |
Mar 08, 2012 | 17.38 | 17.56 | 17.11 | 17.25 | 945,234 | +0.16(+0.94%) |
Mar 07, 2012 | 16.88 | 17.63 | 16.80 | 17.09 | 780,974 | +0.22(+1.32%) |
Mar 06, 2012 | 18.15 | 18.21 | 16.70 | 16.87 | 871,629 | -1.59(-8.60%) |
Mar 05, 2012 | 18.87 | 18.97 | 18.34 | 18.46 | 349,277 | -0.58(-3.02%) |
Mar 02, 2012 | 19.49 | 19.75 | 18.60 | 19.03 | 440,920 | -0.44(-2.28%) |