Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.65 | 11.67 | 11.40 | 11.64 | 408,736 | +0.00(+0.00%) |
May 30, 2012 | 11.87 | 11.87 | 11.51 | 11.64 | 462,547 | -0.41(-3.42%) |
May 29, 2012 | 11.86 | 12.10 | 11.76 | 12.05 | 279,599 | +0.35(+3.01%) |
May 25, 2012 | 11.79 | 11.84 | 11.63 | 11.70 | 312,657 | -0.08(-0.66%) |
May 24, 2012 | 12.01 | 12.06 | 11.61 | 11.78 | 293,423 | -0.20(-1.65%) |
May 23, 2012 | 11.71 | 12.00 | 11.58 | 11.97 | 309,691 | +0.09(+0.80%) |
May 22, 2012 | 12.16 | 12.16 | 11.79 | 11.88 | 235,382 | -0.26(-2.12%) |
May 21, 2012 | 11.88 | 12.18 | 11.79 | 12.14 | 228,395 | +0.30(+2.54%) |
May 18, 2012 | 12.16 | 12.19 | 11.79 | 11.84 | 361,696 | -0.28(-2.34%) |
May 17, 2012 | 12.23 | 12.38 | 12.03 | 12.12 | 404,690 | -0.13(-1.05%) |
May 16, 2012 | 12.40 | 12.48 | 12.16 | 12.25 | 336,792 | -0.07(-0.56%) |
May 15, 2012 | 12.28 | 12.50 | 12.23 | 12.32 | 243,831 | +0.07(+0.56%) |
May 14, 2012 | 12.20 | 12.44 | 12.12 | 12.25 | 411,061 | -0.16(-1.32%) |
May 11, 2012 | 12.26 | 12.51 | 12.21 | 12.41 | 351,596 | +0.00(+0.00%) |
May 10, 2012 | 12.84 | 12.84 | 12.33 | 12.41 | 388,179 | -0.29(-2.30%) |
May 09, 2012 | 12.54 | 12.74 | 12.47 | 12.71 | 414,283 | -0.05(-0.40%) |
May 08, 2012 | 12.58 | 12.80 | 12.58 | 12.76 | 447,643 | +0.05(+0.41%) |
May 07, 2012 | 12.73 | 12.89 | 12.65 | 12.71 | 384,600 | -0.11(-0.87%) |
May 04, 2012 | 13.14 | 13.14 | 12.66 | 12.82 | 525,001 | -0.42(-3.18%) |
May 03, 2012 | 13.69 | 13.77 | 13.12 | 13.24 | 411,252 | -0.46(-3.39%) |
May 02, 2012 | 13.53 | 13.70 | 13.33 | 13.70 | 500,689 | +0.01(+0.06%) |
May 01, 2012 | 13.66 | 13.99 | 13.47 | 13.69 | 579,979 | +0.04(+0.31%) |
Apr 30, 2012 | 13.83 | 13.83 | 13.64 | 13.65 | 377,378 | -0.21(-1.55%) |
Apr 27, 2012 | 13.80 | 14.03 | 13.51 | 13.87 | 371,231 | +0.19(+1.38%) |
Apr 26, 2012 | 13.01 | 13.99 | 13.01 | 13.68 | 490,085 | +0.68(+5.22%) |
Apr 25, 2012 | 12.95 | 13.14 | 12.82 | 13.00 | 323,050 | +0.28(+2.23%) |
Apr 24, 2012 | 12.59 | 12.76 | 12.57 | 12.71 | 291,128 | +0.13(+1.02%) |
Apr 23, 2012 | 12.74 | 12.80 | 12.56 | 12.59 | 331,115 | -0.44(-3.37%) |
Apr 20, 2012 | 13.05 | 13.12 | 12.97 | 13.02 | 268,689 | +0.12(+0.93%) |
Apr 19, 2012 | 13.08 | 13.12 | 12.70 | 12.90 | 398,411 | -0.16(-1.25%) |
Apr 18, 2012 | 13.33 | 13.38 | 12.95 | 13.07 | 295,491 | -0.36(-2.69%) |
Apr 17, 2012 | 13.28 | 13.56 | 13.26 | 13.43 | 252,187 | +0.29(+2.23%) |
Apr 16, 2012 | 13.05 | 13.24 | 12.85 | 13.14 | 323,540 | +0.15(+1.19%) |
Apr 13, 2012 | 13.27 | 13.31 | 12.95 | 12.98 | 253,840 | -0.38(-2.83%) |
Apr 12, 2012 | 13.13 | 13.44 | 13.08 | 13.36 | 356,664 | +0.22(+1.70%) |
Apr 11, 2012 | 12.85 | 13.14 | 12.74 | 13.14 | 478,642 | +0.46(+3.59%) |
Apr 10, 2012 | 13.13 | 13.17 | 12.66 | 12.68 | 456,569 | -0.48(-3.66%) |
Apr 09, 2012 | 13.43 | 13.43 | 13.01 | 13.16 | 590,848 | -0.67(-4.85%) |
Apr 05, 2012 | 13.74 | 13.87 | 13.72 | 13.83 | 217,083 | -0.01(-0.06%) |
Apr 04, 2012 | 14.12 | 14.12 | 13.72 | 13.84 | 372,160 | -0.49(-3.42%) |
Apr 03, 2012 | 14.54 | 14.69 | 14.22 | 14.33 | 308,647 | -0.23(-1.59%) |
Apr 02, 2012 | 14.12 | 14.57 | 14.03 | 14.56 | 433,305 | +0.39(+2.73%) |
Mar 30, 2012 | 14.48 | 14.55 | 14.18 | 14.18 | 270,859 | -0.14(-0.96%) |
Mar 29, 2012 | 14.14 | 14.39 | 14.01 | 14.31 | 163,771 | +0.03(+0.24%) |
Mar 28, 2012 | 14.45 | 14.56 | 14.13 | 14.28 | 149,551 | -0.18(-1.25%) |
Mar 27, 2012 | 14.48 | 14.63 | 14.45 | 14.46 | 239,966 | -0.03(-0.24%) |
Mar 26, 2012 | 14.50 | 14.61 | 14.35 | 14.49 | 386,351 | +0.24(+1.69%) |
Mar 23, 2012 | 14.16 | 14.41 | 14.00 | 14.25 | 351,469 | +0.12(+0.85%) |
Mar 22, 2012 | 14.17 | 14.25 | 13.95 | 14.13 | 240,436 | -0.24(-1.67%) |
Mar 21, 2012 | 14.33 | 14.50 | 14.26 | 14.37 | 207,357 | +0.06(+0.42%) |
Mar 20, 2012 | 14.35 | 14.42 | 14.15 | 14.31 | 222,894 | -0.20(-1.36%) |
Mar 19, 2012 | 14.36 | 14.67 | 14.35 | 14.51 | 344,230 | +0.08(+0.54%) |
Mar 16, 2012 | 14.61 | 14.61 | 14.43 | 14.43 | 321,618 | -0.19(-1.29%) |
Mar 15, 2012 | 14.56 | 14.67 | 14.50 | 14.62 | 283,890 | +0.10(+0.71%) |
Mar 14, 2012 | 14.64 | 14.82 | 14.48 | 14.52 | 184,268 | -0.14(-0.94%) |
Mar 13, 2012 | 14.54 | 14.67 | 14.42 | 14.66 | 463,225 | +0.26(+1.79%) |
Mar 12, 2012 | 14.37 | 14.43 | 14.22 | 14.40 | 194,206 | +0.04(+0.30%) |
Mar 09, 2012 | 14.12 | 14.50 | 14.08 | 14.36 | 370,261 | +0.20(+1.40%) |
Mar 08, 2012 | 13.99 | 14.20 | 13.87 | 14.16 | 257,314 | +0.25(+1.79%) |
Mar 07, 2012 | 13.89 | 13.98 | 13.82 | 13.91 | 208,092 | +0.13(+0.94%) |
Mar 06, 2012 | 14.01 | 14.08 | 13.67 | 13.78 | 404,741 | -0.44(-3.08%) |
Mar 05, 2012 | 14.12 | 14.27 | 13.94 | 14.22 | 418,512 | +0.06(+0.43%) |
Mar 02, 2012 | 14.52 | 14.61 | 14.00 | 14.16 | 434,420 | -0.37(-2.54%) |