Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.46 | 11.61 | 11.39 | 11.53 | 343,943 | +0.11(+0.95%) |
May 30, 2012 | 11.48 | 11.58 | 11.41 | 11.42 | 258,993 | -0.19(-1.64%) |
May 29, 2012 | 11.69 | 11.82 | 11.51 | 11.61 | 256,559 | +0.08(+0.66%) |
May 25, 2012 | 11.63 | 11.70 | 11.51 | 11.53 | 218,837 | -0.07(-0.60%) |
May 24, 2012 | 11.58 | 11.66 | 11.44 | 11.60 | 293,811 | +0.08(+0.72%) |
May 23, 2012 | 11.47 | 11.58 | 11.38 | 11.52 | 508,032 | +0.00(+0.00%) |
May 22, 2012 | 11.68 | 11.75 | 11.46 | 11.52 | 546,120 | -0.18(-1.58%) |
May 21, 2012 | 11.78 | 11.80 | 11.55 | 11.70 | 618,119 | -0.01(-0.11%) |
May 18, 2012 | 11.78 | 11.90 | 11.63 | 11.72 | 420,102 | -0.10(-0.81%) |
May 17, 2012 | 12.20 | 12.21 | 11.76 | 11.81 | 702,833 | -0.44(-3.58%) |
May 16, 2012 | 12.47 | 12.50 | 12.22 | 12.25 | 199,531 | -0.14(-1.13%) |
May 15, 2012 | 12.36 | 12.58 | 12.31 | 12.39 | 393,601 | +0.01(+0.10%) |
May 14, 2012 | 12.40 | 12.52 | 12.33 | 12.38 | 388,528 | -0.15(-1.22%) |
May 11, 2012 | 12.46 | 12.82 | 12.46 | 12.53 | 285,620 | -0.10(-0.76%) |
May 10, 2012 | 12.47 | 12.70 | 12.46 | 12.63 | 377,175 | +0.27(+2.16%) |
May 09, 2012 | 12.50 | 12.58 | 12.31 | 12.36 | 462,580 | -0.29(-2.31%) |
May 08, 2012 | 12.47 | 12.73 | 12.42 | 12.65 | 471,765 | +0.13(+1.02%) |
May 07, 2012 | 12.57 | 12.82 | 12.48 | 12.52 | 557,030 | -0.06(-0.45%) |
May 04, 2012 | 12.69 | 12.79 | 12.52 | 12.58 | 332,247 | -0.23(-1.77%) |
May 03, 2012 | 12.98 | 13.16 | 12.75 | 12.81 | 324,318 | -0.16(-1.26%) |
May 02, 2012 | 12.79 | 13.04 | 12.57 | 12.97 | 279,377 | +0.11(+0.83%) |
May 01, 2012 | 12.95 | 13.17 | 12.85 | 12.86 | 1,037,651 | -0.03(-0.19%) |
Apr 30, 2012 | 12.95 | 12.99 | 12.78 | 12.89 | 403,812 | -0.09(-0.73%) |
Apr 27, 2012 | 12.92 | 13.00 | 12.73 | 12.98 | 749,150 | +0.04(+0.29%) |
Apr 26, 2012 | 12.94 | 13.40 | 12.71 | 12.95 | 877,905 | -1.15(-8.17%) |
Apr 25, 2012 | 13.93 | 14.15 | 13.83 | 14.10 | 290,977 | +0.40(+2.89%) |
Apr 24, 2012 | 13.40 | 13.76 | 13.31 | 13.70 | 333,617 | +0.31(+2.35%) |
Apr 23, 2012 | 13.59 | 13.68 | 13.33 | 13.39 | 321,452 | -0.49(-3.54%) |
Apr 20, 2012 | 13.99 | 14.02 | 13.77 | 13.88 | 268,644 | +0.10(+0.73%) |
Apr 19, 2012 | 13.84 | 14.03 | 13.63 | 13.78 | 202,719 | -0.01(-0.05%) |
Apr 18, 2012 | 13.89 | 14.00 | 13.73 | 13.78 | 151,031 | -0.21(-1.53%) |
Apr 17, 2012 | 13.79 | 14.13 | 13.77 | 14.00 | 290,594 | +0.44(+3.25%) |
Apr 16, 2012 | 13.39 | 13.69 | 13.25 | 13.56 | 157,118 | +0.23(+1.75%) |
Apr 13, 2012 | 13.77 | 13.90 | 13.21 | 13.32 | 331,444 | -0.55(-3.99%) |
Apr 12, 2012 | 13.67 | 13.91 | 13.62 | 13.88 | 210,220 | +0.18(+1.29%) |
Apr 11, 2012 | 13.68 | 13.74 | 13.54 | 13.70 | 210,937 | +0.18(+1.30%) |
Apr 10, 2012 | 13.82 | 13.87 | 13.42 | 13.52 | 242,217 | -0.26(-1.92%) |
Apr 09, 2012 | 13.95 | 13.95 | 13.75 | 13.79 | 224,791 | -0.42(-2.97%) |
Apr 05, 2012 | 14.08 | 14.32 | 14.00 | 14.21 | 294,799 | -0.14(-0.96%) |
Apr 04, 2012 | 14.50 | 14.80 | 14.29 | 14.35 | 377,706 | -0.33(-2.27%) |
Apr 03, 2012 | 14.69 | 14.79 | 14.48 | 14.68 | 448,302 | -0.05(-0.34%) |
Apr 02, 2012 | 14.32 | 14.73 | 14.28 | 14.73 | 373,224 | +0.40(+2.81%) |
Mar 30, 2012 | 14.61 | 14.62 | 14.27 | 14.33 | 219,928 | -0.13(-0.91%) |
Mar 29, 2012 | 14.35 | 14.54 | 14.14 | 14.46 | 153,641 | -0.06(-0.43%) |
Mar 28, 2012 | 14.28 | 14.61 | 14.28 | 14.52 | 346,728 | +0.25(+1.76%) |
Mar 27, 2012 | 14.41 | 14.51 | 14.25 | 14.27 | 203,711 | -0.16(-1.13%) |
Mar 26, 2012 | 14.49 | 14.61 | 14.32 | 14.44 | 228,895 | +0.15(+1.06%) |
Mar 23, 2012 | 14.24 | 14.32 | 14.05 | 14.29 | 333,767 | +0.08(+0.58%) |
Mar 22, 2012 | 14.29 | 14.37 | 14.02 | 14.20 | 246,768 | -0.28(-1.91%) |
Mar 21, 2012 | 14.52 | 14.68 | 14.39 | 14.48 | 168,942 | -0.02(-0.13%) |
Mar 20, 2012 | 14.58 | 14.69 | 14.40 | 14.50 | 146,912 | -0.16(-1.12%) |
Mar 19, 2012 | 14.32 | 14.69 | 14.01 | 14.66 | 423,101 | +0.35(+2.42%) |
Mar 16, 2012 | 14.15 | 14.36 | 14.05 | 14.32 | 1,082,153 | +0.12(+0.84%) |
Mar 15, 2012 | 14.13 | 14.20 | 13.90 | 14.20 | 781,783 | +0.06(+0.40%) |
Mar 14, 2012 | 14.14 | 14.40 | 14.00 | 14.14 | 332,538 | -0.09(-0.66%) |
Mar 13, 2012 | 13.57 | 14.24 | 13.54 | 14.24 | 651,194 | +0.79(+5.90%) |
Mar 12, 2012 | 13.47 | 13.52 | 13.35 | 13.44 | 150,897 | -0.01(-0.09%) |
Mar 09, 2012 | 13.19 | 13.56 | 13.15 | 13.46 | 189,134 | +0.23(+1.76%) |
Mar 08, 2012 | 13.12 | 13.24 | 12.92 | 13.22 | 152,856 | +0.23(+1.74%) |
Mar 07, 2012 | 12.95 | 13.05 | 12.83 | 13.00 | 166,285 | +0.20(+1.52%) |
Mar 06, 2012 | 13.06 | 13.06 | 12.76 | 12.80 | 248,334 | -0.39(-2.96%) |
Mar 05, 2012 | 13.03 | 13.27 | 12.92 | 13.19 | 186,633 | +0.11(+0.82%) |
Mar 02, 2012 | 13.34 | 13.65 | 13.07 | 13.08 | 321,760 | -0.28(-2.12%) |