Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.76 | 12.02 | 11.58 | 11.79 | 634,876 | +0.01(+0.08%) |
May 30, 2012 | 11.65 | 11.95 | 11.62 | 11.78 | 136,805 | -0.03(-0.25%) |
May 29, 2012 | 11.31 | 11.88 | 11.31 | 11.81 | 250,707 | +0.61(+5.45%) |
May 25, 2012 | 11.55 | 11.68 | 11.12 | 11.20 | 133,781 | -0.33(-2.86%) |
May 24, 2012 | 11.76 | 11.78 | 11.29 | 11.53 | 67,547 | -0.26(-2.21%) |
May 23, 2012 | 11.32 | 11.85 | 11.18 | 11.79 | 154,974 | +0.31(+2.70%) |
May 22, 2012 | 11.47 | 11.59 | 11.40 | 11.48 | 278,127 | -0.01(-0.09%) |
May 21, 2012 | 11.34 | 11.53 | 11.06 | 11.49 | 378,370 | +0.23(+2.04%) |
May 18, 2012 | 11.24 | 11.62 | 11.14 | 11.26 | 194,159 | +0.05(+0.45%) |
May 17, 2012 | 11.39 | 11.83 | 11.21 | 11.21 | 274,164 | -0.12(-1.06%) |
May 16, 2012 | 11.17 | 11.39 | 11.17 | 11.33 | 152,731 | +0.18(+1.61%) |
May 15, 2012 | 10.99 | 11.24 | 10.99 | 11.15 | 115,911 | +0.14(+1.27%) |
May 14, 2012 | 10.89 | 11.07 | 10.89 | 11.01 | 165,014 | -0.03(-0.27%) |
May 11, 2012 | 10.91 | 11.08 | 10.91 | 11.04 | 99,371 | +0.00(+0.00%) |
May 10, 2012 | 11.05 | 11.17 | 10.95 | 11.04 | 180,564 | +0.03(+0.27%) |
May 09, 2012 | 10.81 | 11.10 | 10.79 | 11.01 | 287,246 | +0.06(+0.55%) |
May 08, 2012 | 10.33 | 10.96 | 10.33 | 10.95 | 571,221 | +0.52(+4.99%) |
May 07, 2012 | 10.42 | 10.56 | 10.26 | 10.43 | 240,804 | -0.06(-0.57%) |
May 04, 2012 | 11.70 | 11.70 | 10.04 | 10.49 | 1,164,992 | -1.33(-11.25%) |
May 03, 2012 | 11.84 | 12.00 | 11.69 | 11.82 | 203,426 | +0.00(+0.00%) |
May 02, 2012 | 11.37 | 11.82 | 11.37 | 11.82 | 175,231 | +0.32(+2.78%) |
May 01, 2012 | 11.47 | 11.58 | 11.44 | 11.50 | 339,549 | -0.01(-0.09%) |
Apr 30, 2012 | 11.53 | 11.66 | 11.46 | 11.51 | 213,543 | -0.05(-0.43%) |
Apr 27, 2012 | 11.55 | 11.64 | 11.37 | 11.56 | 132,525 | -0.01(-0.09%) |
Apr 26, 2012 | 11.39 | 11.60 | 11.39 | 11.57 | 95,675 | +0.12(+1.05%) |
Apr 25, 2012 | 11.53 | 11.70 | 11.41 | 11.45 | 139,779 | +0.05(+0.44%) |
Apr 24, 2012 | 11.29 | 11.42 | 11.20 | 11.40 | 147,977 | +0.08(+0.71%) |
Apr 23, 2012 | 11.17 | 11.35 | 10.87 | 11.32 | 126,189 | -0.06(-0.53%) |
Apr 20, 2012 | 11.41 | 11.41 | 11.04 | 11.38 | 165,734 | +0.14(+1.25%) |
Apr 19, 2012 | 11.11 | 11.34 | 11.01 | 11.24 | 194,531 | +0.09(+0.81%) |
Apr 18, 2012 | 11.31 | 11.32 | 10.98 | 11.15 | 143,293 | -0.19(-1.68%) |
Apr 17, 2012 | 11.38 | 11.48 | 11.16 | 11.34 | 156,380 | +0.09(+0.80%) |
Apr 16, 2012 | 11.00 | 11.38 | 10.98 | 11.25 | 163,599 | +0.26(+2.37%) |
Apr 13, 2012 | 10.41 | 11.02 | 10.10 | 10.99 | 266,404 | +0.49(+4.67%) |
Apr 12, 2012 | 10.62 | 10.69 | 10.38 | 10.50 | 208,244 | -0.14(-1.32%) |
Apr 11, 2012 | 10.55 | 10.82 | 10.26 | 10.64 | 147,390 | +0.22(+2.11%) |
Apr 10, 2012 | 11.19 | 11.34 | 10.36 | 10.42 | 506,114 | -0.75(-6.71%) |
Apr 09, 2012 | 11.54 | 11.54 | 11.12 | 11.17 | 147,368 | -0.57(-4.86%) |
Apr 05, 2012 | 11.56 | 11.89 | 11.49 | 11.74 | 397,540 | +0.08(+0.69%) |
Apr 04, 2012 | 11.63 | 11.71 | 11.56 | 11.66 | 139,159 | -0.13(-1.10%) |
Apr 03, 2012 | 11.75 | 11.96 | 11.63 | 11.79 | 134,859 | -0.03(-0.25%) |
Apr 02, 2012 | 11.63 | 11.88 | 11.42 | 11.82 | 153,168 | +0.17(+1.46%) |
Mar 30, 2012 | 11.90 | 11.94 | 11.63 | 11.65 | 230,995 | -0.25(-2.10%) |
Mar 29, 2012 | 11.80 | 11.95 | 11.54 | 11.90 | 506,285 | -0.07(-0.58%) |
Mar 28, 2012 | 11.77 | 12.05 | 11.68 | 11.97 | 554,678 | +0.31(+2.66%) |
Mar 27, 2012 | 11.63 | 11.80 | 11.52 | 11.66 | 390,030 | -0.34(-2.83%) |
Mar 26, 2012 | 11.71 | 12.06 | 11.71 | 12.00 | 105,801 | +0.42(+3.63%) |
Mar 23, 2012 | 11.57 | 11.71 | 11.51 | 11.58 | 98,560 | +0.05(+0.43%) |
Mar 22, 2012 | 11.61 | 11.72 | 11.11 | 11.53 | 199,835 | -0.22(-1.87%) |
Mar 21, 2012 | 11.75 | 12.08 | 11.68 | 11.75 | 153,546 | +0.00(+0.00%) |
Mar 20, 2012 | 11.77 | 11.95 | 11.71 | 11.75 | 239,787 | -0.16(-1.34%) |
Mar 19, 2012 | 11.98 | 12.09 | 11.80 | 11.91 | 216,395 | -0.07(-0.58%) |
Mar 16, 2012 | 11.99 | 12.00 | 11.70 | 11.98 | 237,321 | +0.01(+0.08%) |
Mar 15, 2012 | 11.78 | 11.98 | 11.73 | 11.97 | 76,438 | +0.20(+1.70%) |
Mar 14, 2012 | 12.07 | 12.13 | 11.74 | 11.77 | 198,586 | -0.30(-2.49%) |
Mar 13, 2012 | 11.71 | 12.12 | 11.50 | 12.07 | 428,657 | +0.47(+4.05%) |
Mar 12, 2012 | 11.54 | 11.70 | 11.54 | 11.60 | 171,691 | -0.03(-0.26%) |
Mar 09, 2012 | 11.33 | 11.67 | 11.17 | 11.63 | 237,633 | +0.26(+2.29%) |
Mar 08, 2012 | 11.07 | 11.41 | 11.03 | 11.37 | 154,012 | +0.34(+3.08%) |
Mar 07, 2012 | 10.92 | 11.08 | 10.86 | 11.03 | 307,888 | +0.11(+1.01%) |
Mar 06, 2012 | 10.87 | 11.01 | 10.75 | 10.92 | 205,118 | -0.10(-0.91%) |
Mar 05, 2012 | 10.70 | 11.07 | 10.50 | 11.02 | 151,876 | +0.24(+2.23%) |
Mar 02, 2012 | 10.97 | 11.05 | 10.51 | 10.78 | 179,971 | -0.26(-2.36%) |