Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.14 | 11.86 | 11.14 | 11.66 | 270,448 | +0.58(+5.23%) |
May 30, 2012 | 11.36 | 11.47 | 11.07 | 11.08 | 133,837 | -0.47(-4.07%) |
May 29, 2012 | 11.59 | 11.68 | 11.39 | 11.55 | 120,397 | +0.11(+0.96%) |
May 25, 2012 | 11.39 | 11.54 | 11.31 | 11.44 | 99,947 | +0.05(+0.44%) |
May 24, 2012 | 11.45 | 11.54 | 11.25 | 11.39 | 95,959 | -0.07(-0.61%) |
May 23, 2012 | 11.59 | 11.59 | 11.25 | 11.46 | 84,192 | -0.30(-2.55%) |
May 22, 2012 | 11.66 | 11.93 | 11.32 | 11.76 | 138,950 | +0.16(+1.38%) |
May 21, 2012 | 10.53 | 11.66 | 10.53 | 11.60 | 181,258 | +1.10(+10.48%) |
May 18, 2012 | 10.74 | 10.74 | 10.19 | 10.50 | 301,403 | -0.25(-2.33%) |
May 17, 2012 | 11.66 | 11.66 | 10.71 | 10.75 | 222,758 | -0.94(-8.04%) |
May 16, 2012 | 13.08 | 13.25 | 11.65 | 11.69 | 191,421 | -1.40(-10.70%) |
May 15, 2012 | 12.50 | 13.35 | 12.50 | 13.09 | 200,731 | +0.58(+4.64%) |
May 14, 2012 | 12.79 | 12.84 | 12.31 | 12.51 | 142,321 | -0.43(-3.32%) |
May 11, 2012 | 12.70 | 13.09 | 12.43 | 12.94 | 250,828 | +0.11(+0.86%) |
May 10, 2012 | 13.90 | 13.90 | 12.70 | 12.83 | 305,817 | -0.91(-6.62%) |
May 09, 2012 | 13.53 | 13.86 | 13.38 | 13.74 | 242,358 | -0.04(-0.29%) |
May 08, 2012 | 14.24 | 14.24 | 13.50 | 13.78 | 426,467 | -1.22(-8.13%) |
May 07, 2012 | 15.00 | 15.28 | 14.90 | 15.00 | 112,738 | -0.01(-0.07%) |
May 04, 2012 | 15.33 | 15.41 | 14.95 | 15.01 | 86,363 | -0.45(-2.91%) |
May 03, 2012 | 15.82 | 16.01 | 15.43 | 15.46 | 151,482 | -0.44(-2.77%) |
May 02, 2012 | 16.02 | 16.06 | 15.66 | 15.90 | 72,821 | -0.22(-1.36%) |
May 01, 2012 | 16.76 | 17.08 | 16.11 | 16.12 | 123,629 | -0.70(-4.16%) |
Apr 30, 2012 | 16.74 | 16.91 | 16.55 | 16.82 | 105,805 | +0.03(+0.18%) |
Apr 27, 2012 | 16.78 | 16.85 | 16.59 | 16.79 | 113,091 | -0.01(-0.06%) |
Apr 26, 2012 | 16.00 | 16.81 | 15.91 | 16.80 | 151,700 | +0.65(+4.02%) |
Apr 25, 2012 | 16.03 | 16.40 | 15.91 | 16.15 | 246,805 | +0.42(+2.67%) |
Apr 24, 2012 | 15.30 | 16.10 | 15.25 | 15.73 | 152,464 | +0.44(+2.88%) |
Apr 23, 2012 | 15.80 | 15.80 | 15.28 | 15.29 | 105,032 | -0.83(-5.15%) |
Apr 20, 2012 | 16.15 | 16.43 | 16.04 | 16.12 | 81,756 | +0.13(+0.81%) |
Apr 19, 2012 | 16.38 | 16.60 | 15.95 | 15.99 | 105,929 | -0.33(-2.02%) |
Apr 18, 2012 | 16.58 | 16.65 | 16.08 | 16.32 | 95,560 | -0.41(-2.45%) |
Apr 17, 2012 | 16.19 | 16.81 | 16.19 | 16.73 | 251,925 | +0.75(+4.69%) |
Apr 16, 2012 | 16.64 | 16.69 | 15.90 | 15.98 | 140,933 | -0.49(-2.98%) |
Apr 13, 2012 | 16.70 | 16.79 | 16.44 | 16.47 | 82,988 | -0.30(-1.79%) |
Apr 12, 2012 | 16.65 | 16.97 | 16.59 | 16.77 | 132,038 | +0.13(+0.78%) |
Apr 11, 2012 | 16.47 | 16.99 | 16.47 | 16.64 | 263,554 | +0.35(+2.15%) |
Apr 10, 2012 | 16.76 | 16.78 | 16.21 | 16.29 | 116,604 | -0.49(-2.92%) |
Apr 09, 2012 | 16.33 | 17.08 | 16.23 | 16.78 | 329,279 | +0.00(+0.00%) |
Apr 05, 2012 | 17.28 | 17.40 | 16.69 | 16.78 | 149,646 | -0.52(-3.01%) |
Apr 04, 2012 | 17.51 | 17.72 | 17.22 | 17.30 | 88,720 | -0.48(-2.70%) |
Apr 03, 2012 | 18.04 | 18.15 | 17.65 | 17.78 | 57,024 | -0.29(-1.60%) |
Apr 02, 2012 | 17.97 | 18.46 | 17.90 | 18.07 | 84,969 | +0.36(+2.03%) |
Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 60,507 | -0.20(-1.12%) |
Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 126,173 | +0.11(+0.62%) |
Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 70,637 | -0.72(-3.89%) |
Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 242,781 | -0.90(-4.63%) |
Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 101,497 | +1.02(+5.54%) |
Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 65,559 | +0.56(+3.14%) |
Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 82,550 | -0.25(-1.38%) |
Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 109,412 | -0.02(-0.11%) |
Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 96,504 | -0.57(-3.05%) |
Mar 19, 2012 | 18.68 | 18.98 | 18.43 | 18.68 | 72,280 | +0.04(+0.21%) |
Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 135,051 | -0.60(-3.12%) |
Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 264,013 | +0.71(+3.83%) |
Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 113,221 | -0.29(-1.54%) |
Mar 13, 2012 | 18.03 | 18.85 | 17.96 | 18.82 | 187,101 | +0.94(+5.26%) |
Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 180,445 | +0.61(+3.53%) |
Mar 09, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 139,886 | +0.78(+4.73%) |
Mar 08, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 102,522 | +0.38(+2.36%) |
Mar 07, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 468,638 | +0.22(+1.38%) |
Mar 06, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 338,476 | -1.32(-7.67%) |
Mar 05, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 152,659 | -0.66(-3.69%) |
Mar 02, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 116,215 | -0.73(-3.92%) |