Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.19 | 11.37 | 11.14 | 11.33 | 16,023 | +0.22(+1.98%) |
May 30, 2012 | 11.25 | 11.25 | 11.09 | 11.11 | 13,871 | -0.26(-2.29%) |
May 29, 2012 | 11.31 | 11.37 | 11.31 | 11.37 | 1,675 | +0.24(+2.16%) |
May 25, 2012 | 11.16 | 11.16 | 11.13 | 11.13 | 11,625 | -0.18(-1.59%) |
May 24, 2012 | 11.26 | 11.31 | 11.18 | 11.31 | 2,623 | -0.03(-0.26%) |
May 23, 2012 | 11.31 | 11.40 | 11.17 | 11.34 | 8,200 | -0.02(-0.18%) |
May 22, 2012 | 11.36 | 11.51 | 11.30 | 11.36 | 6,938 | +0.06(+0.53%) |
May 21, 2012 | 11.21 | 11.30 | 11.20 | 11.30 | 2,177 | +0.11(+0.98%) |
May 18, 2012 | 11.25 | 11.25 | 11.12 | 11.19 | 3,995 | +0.09(+0.81%) |
May 17, 2012 | 11.19 | 11.19 | 11.10 | 11.10 | 2,039 | -0.18(-1.60%) |
May 16, 2012 | 11.32 | 11.41 | 11.27 | 11.28 | 5,407 | -0.02(-0.18%) |
May 15, 2012 | 11.57 | 11.57 | 11.28 | 11.30 | 21,023 | +0.01(+0.09%) |
May 14, 2012 | 11.20 | 11.35 | 11.20 | 11.29 | 6,177 | -0.11(-0.96%) |
May 11, 2012 | 11.24 | 11.51 | 11.24 | 11.40 | 13,673 | -0.10(-0.87%) |
May 10, 2012 | 11.65 | 11.65 | 11.43 | 11.50 | 11,669 | +0.02(+0.17%) |
May 09, 2012 | 11.41 | 11.56 | 11.41 | 11.48 | 9,599 | +0.17(+1.50%) |
May 08, 2012 | 11.46 | 11.46 | 11.22 | 11.31 | 17,187 | -0.40(-3.42%) |
May 07, 2012 | 11.69 | 11.71 | 11.64 | 11.71 | 6,934 | -0.03(-0.26%) |
May 04, 2012 | 11.81 | 11.82 | 11.73 | 11.74 | 19,212 | -0.29(-2.41%) |
May 03, 2012 | 12.03 | 12.03 | 12.03 | 12.03 | 573 | -0.02(-0.17%) |
May 02, 2012 | 12.01 | 12.05 | 12.01 | 12.05 | 1,090 | -0.06(-0.50%) |
May 01, 2012 | 12.12 | 12.14 | 12.11 | 12.11 | 12,865 | +0.09(+0.75%) |
Apr 30, 2012 | 12.14 | 12.14 | 12.02 | 12.02 | 3,674 | -0.15(-1.23%) |
Apr 27, 2012 | 12.16 | 12.17 | 12.14 | 12.17 | 9,750 | -0.04(-0.37%) |
Apr 26, 2012 | 12.13 | 12.25 | 12.13 | 12.21 | 4,685 | -0.03(-0.20%) |
Apr 25, 2012 | 12.15 | 12.26 | 12.11 | 12.24 | 13,490 | +0.13(+1.07%) |
Apr 24, 2012 | 12.13 | 12.21 | 12.11 | 12.11 | 5,544 | +0.09(+0.75%) |
Apr 23, 2012 | 11.96 | 12.02 | 11.94 | 12.02 | 10,388 | -0.04(-0.36%) |
Apr 20, 2012 | 11.98 | 12.14 | 11.98 | 12.06 | 6,550 | +0.07(+0.62%) |
Apr 19, 2012 | 12.01 | 12.06 | 11.89 | 11.99 | 51,336 | -0.07(-0.58%) |
Apr 18, 2012 | 12.00 | 12.17 | 12.00 | 12.06 | 10,192 | -0.12(-0.99%) |
Apr 17, 2012 | 12.10 | 12.18 | 12.10 | 12.18 | 23,319 | +0.04(+0.33%) |
Apr 16, 2012 | 12.21 | 12.21 | 12.07 | 12.14 | 8,580 | -0.09(-0.74%) |
Apr 13, 2012 | 12.23 | 12.32 | 12.23 | 12.23 | 14,110 | -0.25(-2.00%) |
Apr 12, 2012 | 12.32 | 12.48 | 12.32 | 12.48 | 25,331 | +0.18(+1.46%) |
Apr 11, 2012 | 12.33 | 12.33 | 12.24 | 12.30 | 8,595 | +0.15(+1.23%) |
Apr 10, 2012 | 12.29 | 12.29 | 12.10 | 12.15 | 12,087 | -0.11(-0.90%) |
Apr 09, 2012 | 12.37 | 12.37 | 12.17 | 12.26 | 28,963 | -0.15(-1.21%) |
Apr 05, 2012 | 12.33 | 12.41 | 12.33 | 12.41 | 13,153 | +0.23(+1.89%) |
Apr 04, 2012 | 12.30 | 12.30 | 12.11 | 12.18 | 30,641 | -0.07(-0.57%) |
Apr 03, 2012 | 12.35 | 12.39 | 12.25 | 12.25 | 14,440 | +0.04(+0.33%) |
Apr 02, 2012 | 12.12 | 12.22 | 12.07 | 12.21 | 67,794 | -0.21(-1.72%) |
Mar 30, 2012 | 12.45 | 12.45 | 12.31 | 12.42 | 63,692 | -0.03(-0.21%) |
Mar 29, 2012 | 13.75 | 13.75 | 11.77 | 12.45 | 281,246 | -1.87(-13.06%) |
Mar 28, 2012 | 14.53 | 14.53 | 14.25 | 14.32 | 11,255 | -0.18(-1.24%) |
Mar 27, 2012 | 14.50 | 14.52 | 14.43 | 14.50 | 18,460 | +0.46(+3.28%) |
Mar 26, 2012 | 14.08 | 14.11 | 13.98 | 14.04 | 7,844 | +0.34(+2.48%) |
Mar 23, 2012 | 13.70 | 13.74 | 13.64 | 13.70 | 727,080 | -0.29(-2.07%) |
Mar 22, 2012 | 14.07 | 14.11 | 13.96 | 13.99 | 186,975 | -0.16(-1.13%) |
Mar 21, 2012 | 14.18 | 14.27 | 14.10 | 14.15 | 140,792 | -0.27(-1.87%) |
Mar 20, 2012 | 14.38 | 14.47 | 14.38 | 14.42 | 15,737 | +0.02(+0.14%) |
Mar 19, 2012 | 14.92 | 14.92 | 14.00 | 14.40 | 28,367 | -0.75(-4.95%) |
Mar 16, 2012 | 15.13 | 15.15 | 15.07 | 15.15 | 30,443 | -0.04(-0.26%) |
Mar 15, 2012 | 15.14 | 15.23 | 15.14 | 15.19 | 3,118 | +0.20(+1.33%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.99 | 14.99 | 5,672 | -0.19(-1.25%) |
Mar 13, 2012 | 15.03 | 15.18 | 15.03 | 15.18 | 17,179 | +0.29(+1.95%) |
Mar 12, 2012 | 14.89 | 14.90 | 14.84 | 14.89 | 10,325 | -0.11(-0.73%) |
Mar 09, 2012 | 14.92 | 15.02 | 14.92 | 15.00 | 3,672 | +0.07(+0.47%) |
Mar 08, 2012 | 14.92 | 14.93 | 14.90 | 14.93 | 3,798 | +0.09(+0.61%) |
Mar 07, 2012 | 14.86 | 14.91 | 14.81 | 14.84 | 1,772 | +0.30(+2.06%) |
Mar 06, 2012 | 14.74 | 14.74 | 14.54 | 14.54 | 21,152 | -0.60(-3.96%) |
Mar 05, 2012 | 15.09 | 15.14 | 15.07 | 15.14 | 7,831 | -0.08(-0.53%) |
Mar 02, 2012 | 15.18 | 15.25 | 15.18 | 15.22 | 5,506 | +0.01(+0.07%) |