Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.02 | 12.02 | 11.73 | 11.88 | 483,248 | -0.12(-0.96%) |
May 30, 2012 | 11.92 | 12.06 | 11.80 | 11.99 | 662,408 | -0.05(-0.42%) |
May 29, 2012 | 11.84 | 12.06 | 11.74 | 12.04 | 577,140 | +0.11(+0.96%) |
May 25, 2012 | 11.92 | 12.02 | 11.86 | 11.93 | 302,188 | -0.01(-0.13%) |
May 24, 2012 | 11.98 | 11.98 | 11.79 | 11.94 | 332,716 | -0.07(-0.58%) |
May 23, 2012 | 11.73 | 12.05 | 11.68 | 12.01 | 304,888 | +0.21(+1.82%) |
May 22, 2012 | 11.76 | 11.86 | 11.66 | 11.79 | 426,120 | +0.06(+0.49%) |
May 21, 2012 | 11.69 | 11.79 | 11.46 | 11.74 | 461,280 | +0.09(+0.75%) |
May 18, 2012 | 11.86 | 11.93 | 11.60 | 11.65 | 425,676 | -0.24(-2.04%) |
May 17, 2012 | 12.12 | 12.18 | 11.88 | 11.89 | 338,784 | -0.22(-1.84%) |
May 16, 2012 | 12.30 | 12.33 | 12.10 | 12.12 | 293,744 | -0.19(-1.52%) |
May 15, 2012 | 12.18 | 12.44 | 11.86 | 12.30 | 239,224 | +0.15(+1.28%) |
May 14, 2012 | 12.12 | 12.28 | 12.09 | 12.15 | 326,756 | -0.11(-0.92%) |
May 11, 2012 | 12.15 | 12.42 | 12.15 | 12.26 | 221,620 | +0.06(+0.49%) |
May 10, 2012 | 12.25 | 12.31 | 12.08 | 12.20 | 285,652 | -0.01(-0.08%) |
May 09, 2012 | 12.16 | 12.31 | 12.05 | 12.21 | 307,044 | -0.04(-0.31%) |
May 08, 2012 | 12.10 | 12.30 | 12.00 | 12.25 | 344,836 | +0.04(+0.31%) |
May 07, 2012 | 12.04 | 12.24 | 12.02 | 12.21 | 469,332 | +0.15(+1.26%) |
May 04, 2012 | 12.18 | 12.25 | 11.91 | 12.06 | 436,052 | -0.19(-1.51%) |
May 03, 2012 | 12.49 | 12.50 | 12.19 | 12.24 | 306,048 | -0.29(-2.31%) |
May 02, 2012 | 12.36 | 12.54 | 12.24 | 12.53 | 266,296 | +0.07(+0.54%) |
May 01, 2012 | 12.53 | 12.68 | 12.39 | 12.46 | 782,508 | -0.07(-0.58%) |
Apr 30, 2012 | 12.65 | 12.73 | 12.53 | 12.54 | 471,200 | -0.20(-1.55%) |
Apr 27, 2012 | 12.65 | 12.75 | 12.56 | 12.73 | 760,240 | +0.07(+0.59%) |
Apr 26, 2012 | 12.48 | 12.73 | 12.34 | 12.66 | 798,512 | +0.18(+1.46%) |
Apr 25, 2012 | 11.86 | 12.75 | 11.23 | 12.48 | 2,063,372 | +0.94(+8.17%) |
Apr 24, 2012 | 11.38 | 11.63 | 11.33 | 11.54 | 769,616 | +0.13(+1.18%) |
Apr 23, 2012 | 11.43 | 11.67 | 11.37 | 11.40 | 758,348 | -0.21(-1.85%) |
Apr 20, 2012 | 11.47 | 11.72 | 11.39 | 11.62 | 851,256 | +0.31(+2.75%) |
Apr 19, 2012 | 11.33 | 11.53 | 11.25 | 11.30 | 390,688 | -0.00(-0.03%) |
Apr 18, 2012 | 11.38 | 11.47 | 11.23 | 11.31 | 470,284 | -0.15(-1.31%) |
Apr 17, 2012 | 11.45 | 11.56 | 11.33 | 11.46 | 733,668 | +0.10(+0.86%) |
Apr 16, 2012 | 11.46 | 11.50 | 11.27 | 11.36 | 342,724 | -0.09(-0.81%) |
Apr 13, 2012 | 11.48 | 11.59 | 11.41 | 11.45 | 209,788 | -0.11(-0.97%) |
Apr 12, 2012 | 11.70 | 11.71 | 11.48 | 11.56 | 556,232 | -0.15(-1.24%) |
Apr 11, 2012 | 11.65 | 11.76 | 11.53 | 11.71 | 718,120 | +0.15(+1.30%) |
Apr 10, 2012 | 11.72 | 11.72 | 11.54 | 11.56 | 472,868 | -0.17(-1.43%) |
Apr 09, 2012 | 11.75 | 11.76 | 11.57 | 11.73 | 279,324 | -0.19(-1.59%) |
Apr 05, 2012 | 11.73 | 11.96 | 11.58 | 11.92 | 479,212 | +0.10(+0.85%) |
Apr 04, 2012 | 11.82 | 11.90 | 11.68 | 11.82 | 500,612 | -0.15(-1.29%) |
Apr 03, 2012 | 11.96 | 12.13 | 11.90 | 11.97 | 390,344 | -0.02(-0.19%) |
Apr 02, 2012 | 11.88 | 12.03 | 11.78 | 11.99 | 738,492 | +0.11(+0.95%) |
Mar 30, 2012 | 12.15 | 12.15 | 11.88 | 11.88 | 438,872 | -0.16(-1.33%) |
Mar 29, 2012 | 11.93 | 12.08 | 11.87 | 12.04 | 238,936 | -0.00(-0.02%) |
Mar 28, 2012 | 12.10 | 12.12 | 11.92 | 12.04 | 331,476 | -0.07(-0.58%) |
Mar 27, 2012 | 12.23 | 12.24 | 12.10 | 12.12 | 382,340 | -0.12(-1.02%) |
Mar 26, 2012 | 12.10 | 12.34 | 12.10 | 12.24 | 415,928 | +0.22(+1.81%) |
Mar 23, 2012 | 12.04 | 12.04 | 11.82 | 12.02 | 451,556 | +0.02(+0.12%) |
Mar 22, 2012 | 12.03 | 12.13 | 11.88 | 12.01 | 579,136 | -0.12(-1.03%) |
Mar 21, 2012 | 12.18 | 12.30 | 12.13 | 12.13 | 297,404 | +0.01(+0.08%) |
Mar 20, 2012 | 12.09 | 12.18 | 12.03 | 12.12 | 181,108 | -0.08(-0.68%) |
Mar 19, 2012 | 12.11 | 12.28 | 11.97 | 12.21 | 459,852 | +0.08(+0.68%) |
Mar 16, 2012 | 12.42 | 12.42 | 12.12 | 12.12 | 640,556 | -0.32(-2.57%) |
Mar 15, 2012 | 12.54 | 12.54 | 12.30 | 12.44 | 638,368 | -0.08(-0.66%) |
Mar 14, 2012 | 12.46 | 12.54 | 12.38 | 12.53 | 609,584 | +0.08(+0.60%) |
Mar 13, 2012 | 12.27 | 12.47 | 12.05 | 12.45 | 512,476 | +0.25(+2.03%) |
Mar 12, 2012 | 12.33 | 12.33 | 12.06 | 12.20 | 365,580 | -0.08(-0.69%) |
Mar 09, 2012 | 12.12 | 12.32 | 12.06 | 12.29 | 528,816 | +0.21(+1.74%) |
Mar 08, 2012 | 12.00 | 12.11 | 11.97 | 12.08 | 603,872 | +0.11(+0.92%) |
Mar 07, 2012 | 12.08 | 12.11 | 11.93 | 11.97 | 761,560 | -0.06(-0.46%) |
Mar 06, 2012 | 12.17 | 12.21 | 11.97 | 12.02 | 758,568 | -0.22(-1.78%) |
Mar 05, 2012 | 11.75 | 12.28 | 11.61 | 12.24 | 1,580,812 | +0.50(+4.28%) |
Mar 02, 2012 | 11.78 | 11.79 | 11.70 | 11.74 | 707,304 | -0.01(-0.06%) |