Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.75 | 10.99 | 10.21 | 10.61 | 738,809 | -0.09(-0.84%) |
May 30, 2012 | 11.53 | 11.53 | 10.51 | 10.70 | 1,002,353 | -0.96(-8.23%) |
May 29, 2012 | 12.19 | 12.19 | 11.60 | 11.66 | 503,374 | -0.34(-2.83%) |
May 25, 2012 | 12.01 | 12.15 | 11.71 | 12.00 | 649,506 | -0.01(-0.08%) |
May 24, 2012 | 12.10 | 12.11 | 11.65 | 12.01 | 464,390 | -0.14(-1.15%) |
May 23, 2012 | 11.30 | 12.16 | 11.22 | 12.15 | 673,930 | +0.66(+5.74%) |
May 22, 2012 | 11.51 | 11.85 | 11.42 | 11.49 | 636,140 | -0.01(-0.09%) |
May 21, 2012 | 10.74 | 11.55 | 10.74 | 11.50 | 652,260 | +0.69(+6.38%) |
May 18, 2012 | 10.92 | 11.22 | 10.60 | 10.81 | 620,792 | +0.09(+0.84%) |
May 17, 2012 | 10.87 | 10.99 | 10.63 | 10.72 | 545,065 | -0.23(-2.10%) |
May 16, 2012 | 11.10 | 11.40 | 10.75 | 10.95 | 808,877 | -0.16(-1.44%) |
May 15, 2012 | 10.82 | 11.28 | 10.71 | 11.11 | 1,059,125 | +0.30(+2.78%) |
May 14, 2012 | 10.94 | 11.00 | 10.60 | 10.81 | 389,086 | -0.12(-1.10%) |
May 11, 2012 | 10.43 | 11.05 | 10.36 | 10.93 | 1,014,477 | +0.28(+2.63%) |
May 10, 2012 | 10.87 | 11.16 | 10.50 | 10.65 | 724,807 | -0.13(-1.21%) |
May 09, 2012 | 10.55 | 10.84 | 10.25 | 10.78 | 1,252,623 | +0.09(+0.84%) |
May 08, 2012 | 10.94 | 11.00 | 10.32 | 10.69 | 1,157,740 | -0.27(-2.46%) |
May 07, 2012 | 11.86 | 11.86 | 10.75 | 10.96 | 2,140,316 | -0.99(-8.28%) |
May 04, 2012 | 12.55 | 12.75 | 11.93 | 11.95 | 2,022,997 | +0.02(+0.17%) |
May 03, 2012 | 12.58 | 12.75 | 10.84 | 11.93 | 3,190,575 | -0.99(-7.66%) |
May 02, 2012 | 12.59 | 12.94 | 12.59 | 12.92 | 848,637 | +0.27(+2.13%) |
May 01, 2012 | 13.13 | 13.29 | 12.56 | 12.65 | 1,977,246 | -0.38(-2.92%) |
Apr 30, 2012 | 12.49 | 13.27 | 12.43 | 13.03 | 2,595,387 | +0.74(+6.02%) |
Apr 27, 2012 | 12.05 | 12.43 | 11.82 | 12.29 | 1,387,019 | +0.30(+2.50%) |
Apr 26, 2012 | 11.49 | 12.15 | 11.47 | 11.99 | 1,859,001 | +0.53(+4.62%) |
Apr 25, 2012 | 11.00 | 11.50 | 10.94 | 11.46 | 1,820,061 | +0.80(+7.50%) |
Apr 24, 2012 | 10.81 | 10.98 | 10.65 | 10.66 | 591,062 | -0.35(-3.18%) |
Apr 23, 2012 | 11.00 | 11.07 | 10.50 | 11.01 | 866,828 | -0.10(-0.90%) |
Apr 20, 2012 | 11.23 | 11.30 | 11.09 | 11.11 | 572,604 | -0.03(-0.27%) |
Apr 19, 2012 | 10.97 | 11.25 | 10.80 | 11.14 | 719,764 | +0.14(+1.27%) |
Apr 18, 2012 | 11.26 | 11.32 | 10.90 | 11.00 | 715,619 | -0.27(-2.40%) |
Apr 17, 2012 | 11.12 | 11.31 | 11.00 | 11.27 | 814,994 | +0.21(+1.90%) |
Apr 16, 2012 | 11.48 | 11.54 | 10.96 | 11.06 | 763,782 | -0.35(-3.07%) |
Apr 13, 2012 | 11.19 | 11.43 | 11.15 | 11.41 | 604,852 | +0.13(+1.15%) |
Apr 12, 2012 | 11.04 | 11.33 | 11.04 | 11.28 | 757,194 | +0.25(+2.27%) |
Apr 11, 2012 | 10.75 | 11.28 | 10.75 | 11.03 | 823,156 | +0.46(+4.35%) |
Apr 10, 2012 | 11.03 | 11.16 | 10.41 | 10.57 | 860,290 | -0.48(-4.34%) |
Apr 09, 2012 | 11.22 | 11.23 | 10.80 | 11.05 | 816,725 | -0.32(-2.81%) |
Apr 05, 2012 | 11.48 | 11.62 | 11.20 | 11.37 | 680,722 | +0.06(+0.53%) |
Apr 04, 2012 | 11.48 | 11.59 | 11.00 | 11.31 | 976,165 | -0.19(-1.65%) |
Apr 03, 2012 | 11.14 | 11.81 | 11.14 | 11.50 | 1,825,356 | +0.35(+3.14%) |
Apr 02, 2012 | 10.66 | 11.15 | 10.60 | 11.15 | 1,053,662 | +0.52(+4.89%) |
Mar 30, 2012 | 10.86 | 10.96 | 10.52 | 10.63 | 391,336 | -0.20(-1.85%) |
Mar 29, 2012 | 10.66 | 10.90 | 10.39 | 10.83 | 685,790 | +0.15(+1.40%) |
Mar 28, 2012 | 11.15 | 11.17 | 10.48 | 10.68 | 985,251 | -0.38(-3.44%) |
Mar 27, 2012 | 11.12 | 11.25 | 11.02 | 11.06 | 1,014,460 | +0.04(+0.36%) |
Mar 26, 2012 | 10.91 | 11.28 | 10.90 | 11.02 | 1,532,827 | +0.19(+1.75%) |
Mar 23, 2012 | 10.73 | 10.85 | 10.60 | 10.83 | 864,425 | +0.20(+1.88%) |
Mar 22, 2012 | 10.60 | 10.95 | 10.45 | 10.63 | 1,343,219 | -0.03(-0.28%) |
Mar 21, 2012 | 10.15 | 10.96 | 9.910 | 10.66 | 2,547,258 | +0.68(+6.81%) |
Mar 20, 2012 | 10.05 | 10.20 | 9.813 | 9.980 | 878,820 | -0.07(-0.70%) |
Mar 19, 2012 | 10.00 | 10.36 | 9.950 | 10.05 | 1,083,075 | +0.05(+0.50%) |
Mar 16, 2012 | 10.00 | 10.14 | 9.890 | 10.00 | 769,344 | -0.05(-0.50%) |
Mar 15, 2012 | 9.970 | 10.15 | 9.911 | 10.05 | 545,326 | +0.09(+0.90%) |
Mar 14, 2012 | 10.17 | 10.24 | 9.850 | 9.960 | 608,481 | -0.14(-1.39%) |
Mar 13, 2012 | 10.11 | 10.15 | 9.850 | 10.10 | 693,290 | +0.07(+0.70%) |
Mar 12, 2012 | 10.11 | 10.22 | 9.920 | 10.03 | 457,839 | -0.01(-0.10%) |
Mar 09, 2012 | 10.10 | 10.45 | 9.910 | 10.04 | 909,506 | -0.09(-0.89%) |
Mar 08, 2012 | 9.800 | 10.20 | 9.710 | 10.13 | 997,932 | +0.48(+4.97%) |
Mar 07, 2012 | 10.00 | 10.03 | 9.440 | 9.650 | 1,428,430 | -0.34(-3.40%) |
Mar 06, 2012 | 9.750 | 10.22 | 9.210 | 9.990 | 1,569,686 | -0.14(-1.38%) |
Mar 05, 2012 | 10.14 | 10.60 | 10.01 | 10.13 | 1,176,005 | -0.03(-0.30%) |
Mar 02, 2012 | 10.45 | 10.50 | 10.12 | 10.16 | 993,553 | -0.33(-3.15%) |