Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.60 | 11.96 | 11.60 | 11.83 | 4,475 | +0.25(+2.17%) |
May 30, 2012 | 11.88 | 11.91 | 11.58 | 11.58 | 7,275 | -0.43(-3.59%) |
May 29, 2012 | 12.03 | 12.03 | 11.85 | 12.01 | 2,991 | +0.16(+1.36%) |
May 25, 2012 | 11.93 | 11.98 | 11.82 | 11.85 | 5,899 | -0.07(-0.60%) |
May 24, 2012 | 11.70 | 11.98 | 11.66 | 11.92 | 5,317 | +0.28(+2.39%) |
May 23, 2012 | 11.80 | 11.89 | 11.58 | 11.64 | 9,885 | -0.18(-1.52%) |
May 22, 2012 | 12.22 | 12.75 | 11.69 | 11.82 | 13,169 | -0.34(-2.80%) |
May 21, 2012 | 11.90 | 12.17 | 11.77 | 12.16 | 13,747 | +0.33(+2.81%) |
May 18, 2012 | 11.70 | 12.12 | 11.70 | 11.83 | 21,864 | +0.08(+0.69%) |
May 17, 2012 | 12.19 | 12.38 | 11.75 | 11.75 | 13,464 | -0.41(-3.40%) |
May 16, 2012 | 12.22 | 12.48 | 12.02 | 12.16 | 2,609 | -0.01(-0.07%) |
May 15, 2012 | 12.31 | 12.75 | 12.13 | 12.17 | 4,540 | -0.11(-0.88%) |
May 14, 2012 | 12.07 | 12.69 | 11.92 | 12.28 | 14,979 | +0.09(+0.74%) |
May 11, 2012 | 12.56 | 12.56 | 12.02 | 12.19 | 7,467 | -0.38(-3.00%) |
May 10, 2012 | 12.64 | 12.64 | 12.47 | 12.57 | 1,817 | +0.00(+0.00%) |
May 09, 2012 | 12.13 | 12.70 | 11.99 | 12.57 | 9,925 | +0.36(+2.94%) |
May 08, 2012 | 12.43 | 12.43 | 11.68 | 12.21 | 13,396 | +0.31(+2.64%) |
May 07, 2012 | 11.79 | 12.33 | 11.77 | 11.89 | 5,765 | +0.14(+1.22%) |
May 04, 2012 | 12.49 | 12.49 | 11.75 | 11.75 | 11,945 | -0.83(-6.57%) |
May 03, 2012 | 12.58 | 12.78 | 12.57 | 12.57 | 8,368 | -0.08(-0.64%) |
May 02, 2012 | 12.56 | 12.70 | 12.56 | 12.66 | 15,053 | +0.07(+0.57%) |
May 01, 2012 | 12.61 | 12.79 | 12.57 | 12.58 | 19,464 | -0.07(-0.57%) |
Apr 30, 2012 | 12.62 | 12.76 | 12.61 | 12.66 | 27,976 | +0.00(+0.00%) |
Apr 27, 2012 | 12.75 | 12.76 | 12.65 | 12.66 | 6,368 | -0.06(-0.49%) |
Apr 26, 2012 | 12.67 | 12.72 | 12.57 | 12.72 | 3,008 | -0.07(-0.56%) |
Apr 25, 2012 | 12.57 | 12.79 | 12.41 | 12.79 | 25,371 | +0.22(+1.79%) |
Apr 24, 2012 | 12.30 | 12.57 | 12.25 | 12.57 | 20,200 | +0.27(+2.19%) |
Apr 23, 2012 | 12.15 | 12.44 | 12.15 | 12.30 | 10,686 | -0.10(-0.80%) |
Apr 20, 2012 | 12.57 | 12.57 | 12.24 | 12.40 | 16,814 | +0.12(+0.95%) |
Apr 19, 2012 | 12.34 | 12.40 | 12.21 | 12.28 | 12,860 | -0.07(-0.58%) |
Apr 18, 2012 | 12.33 | 12.44 | 12.22 | 12.35 | 8,996 | -0.16(-1.29%) |
Apr 17, 2012 | 12.51 | 12.57 | 12.25 | 12.51 | 6,646 | +0.13(+1.09%) |
Apr 16, 2012 | 12.22 | 12.47 | 12.22 | 12.38 | 5,340 | +0.18(+1.47%) |
Apr 13, 2012 | 12.26 | 12.31 | 12.20 | 12.20 | 14,164 | -0.19(-1.52%) |
Apr 12, 2012 | 12.26 | 12.42 | 12.19 | 12.39 | 14,064 | -0.04(-0.36%) |
Apr 11, 2012 | 12.29 | 12.43 | 12.21 | 12.43 | 7,235 | +0.25(+2.06%) |
Apr 10, 2012 | 12.24 | 12.24 | 12.03 | 12.18 | 22,187 | -0.03(-0.22%) |
Apr 09, 2012 | 12.02 | 12.36 | 12.02 | 12.21 | 12,420 | -0.11(-0.87%) |
Apr 05, 2012 | 12.15 | 12.31 | 12.15 | 12.31 | 4,537 | +0.11(+0.88%) |
Apr 04, 2012 | 12.21 | 12.53 | 12.21 | 12.21 | 8,446 | -0.10(-0.80%) |
Apr 03, 2012 | 12.57 | 12.57 | 12.31 | 12.31 | 6,252 | -0.26(-2.07%) |
Apr 02, 2012 | 12.23 | 12.57 | 12.23 | 12.57 | 21,508 | +0.36(+2.94%) |
Mar 30, 2012 | 12.39 | 12.42 | 12.19 | 12.21 | 24,302 | -0.13(-1.02%) |
Mar 29, 2012 | 12.25 | 12.45 | 12.23 | 12.33 | 8,053 | +0.07(+0.59%) |
Mar 28, 2012 | 12.29 | 12.44 | 12.22 | 12.26 | 3,581 | +0.05(+0.44%) |
Mar 27, 2012 | 12.54 | 12.54 | 12.04 | 12.21 | 4,823 | -0.38(-3.00%) |
Mar 26, 2012 | 12.15 | 12.58 | 12.15 | 12.58 | 6,808 | +0.49(+4.08%) |
Mar 23, 2012 | 11.70 | 12.09 | 11.69 | 12.09 | 5,605 | +0.32(+2.75%) |
Mar 22, 2012 | 11.61 | 11.82 | 11.61 | 11.77 | 6,934 | +0.07(+0.61%) |
Mar 21, 2012 | 11.78 | 11.78 | 11.67 | 11.70 | 3,710 | +0.01(+0.08%) |
Mar 20, 2012 | 11.67 | 11.69 | 11.64 | 11.69 | 4,561 | -0.04(-0.38%) |
Mar 19, 2012 | 11.37 | 11.87 | 10.82 | 11.73 | 33,881 | +0.39(+3.48%) |
Mar 16, 2012 | 11.84 | 11.84 | 11.27 | 11.34 | 15,991 | -0.47(-3.95%) |
Mar 15, 2012 | 11.52 | 11.88 | 11.52 | 11.80 | 4,229 | +0.20(+1.70%) |
Mar 14, 2012 | 11.91 | 11.91 | 11.59 | 11.61 | 3,466 | -0.41(-3.44%) |
Mar 13, 2012 | 11.58 | 12.02 | 11.58 | 12.02 | 7,317 | +0.55(+4.77%) |
Mar 12, 2012 | 11.53 | 11.61 | 11.47 | 11.47 | 4,396 | -0.06(-0.54%) |
Mar 09, 2012 | 11.43 | 11.56 | 11.38 | 11.53 | 6,574 | +0.16(+1.42%) |
Mar 08, 2012 | 11.37 | 11.37 | 11.23 | 11.37 | 4,069 | +0.07(+0.64%) |
Mar 07, 2012 | 11.26 | 11.30 | 10.82 | 11.30 | 11,416 | +0.08(+0.72%) |
Mar 06, 2012 | 10.99 | 11.38 | 10.99 | 11.22 | 15,379 | +0.04(+0.40%) |
Mar 05, 2012 | 11.08 | 11.17 | 11.04 | 11.17 | 3,362 | +0.13(+1.22%) |
Mar 02, 2012 | 11.81 | 11.97 | 10.94 | 11.04 | 14,947 | -0.79(-6.68%) |