Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.94 | 11.94 | 11.71 | 11.92 | 5,166 | +0.07(+0.63%) |
May 30, 2012 | 11.77 | 11.94 | 11.71 | 11.84 | 9,927 | -0.05(-0.40%) |
May 29, 2012 | 11.76 | 11.92 | 11.76 | 11.89 | 22,904 | +0.05(+0.46%) |
May 25, 2012 | 11.73 | 11.87 | 11.64 | 11.84 | 26,557 | +0.07(+0.57%) |
May 24, 2012 | 11.60 | 11.91 | 11.45 | 11.77 | 21,052 | +0.19(+1.63%) |
May 23, 2012 | 11.89 | 11.92 | 11.49 | 11.58 | 29,874 | -0.39(-3.28%) |
May 22, 2012 | 11.55 | 12.02 | 11.54 | 11.97 | 17,911 | +0.37(+3.21%) |
May 21, 2012 | 11.40 | 11.68 | 11.39 | 11.60 | 12,615 | +0.14(+1.23%) |
May 18, 2012 | 11.37 | 11.53 | 11.35 | 11.46 | 7,813 | +0.00(+0.03%) |
May 17, 2012 | 11.66 | 11.66 | 11.32 | 11.45 | 11,043 | -0.29(-2.44%) |
May 16, 2012 | 11.78 | 11.92 | 11.64 | 11.74 | 16,110 | -0.04(-0.30%) |
May 15, 2012 | 12.11 | 12.25 | 11.64 | 11.78 | 21,658 | -0.49(-4.00%) |
May 14, 2012 | 12.29 | 12.41 | 11.94 | 12.27 | 26,468 | -0.07(-0.57%) |
May 11, 2012 | 11.73 | 12.51 | 11.71 | 12.34 | 10,149 | +0.61(+5.24%) |
May 10, 2012 | 11.70 | 11.92 | 11.66 | 11.72 | 7,288 | +0.06(+0.55%) |
May 09, 2012 | 11.73 | 11.89 | 11.66 | 11.66 | 5,823 | -0.22(-1.82%) |
May 08, 2012 | 12.24 | 12.24 | 11.72 | 11.87 | 19,032 | -0.42(-3.42%) |
May 07, 2012 | 12.35 | 12.37 | 12.28 | 12.29 | 2,776 | -0.14(-1.14%) |
May 04, 2012 | 12.57 | 12.57 | 12.40 | 12.44 | 2,845 | -0.20(-1.61%) |
May 03, 2012 | 12.60 | 12.74 | 12.53 | 12.64 | 15,819 | +0.03(+0.25%) |
May 02, 2012 | 12.59 | 12.67 | 12.38 | 12.61 | 3,884 | -0.03(-0.22%) |
May 01, 2012 | 12.79 | 12.82 | 12.64 | 12.64 | 8,900 | -0.16(-1.23%) |
Apr 30, 2012 | 12.45 | 12.84 | 12.36 | 12.79 | 12,767 | +0.39(+3.13%) |
Apr 27, 2012 | 12.75 | 12.75 | 12.37 | 12.40 | 7,945 | -0.30(-2.38%) |
Apr 26, 2012 | 12.19 | 12.81 | 12.18 | 12.71 | 13,361 | +0.46(+3.75%) |
Apr 25, 2012 | 12.35 | 12.35 | 12.13 | 12.25 | 25,087 | +0.02(+0.19%) |
Apr 24, 2012 | 12.20 | 12.29 | 12.20 | 12.22 | 6,080 | +0.07(+0.55%) |
Apr 23, 2012 | 12.09 | 12.21 | 11.90 | 12.16 | 31,152 | -0.09(-0.71%) |
Apr 20, 2012 | 12.22 | 12.28 | 12.16 | 12.24 | 15,952 | +0.07(+0.61%) |
Apr 19, 2012 | 12.11 | 12.21 | 12.07 | 12.17 | 20,394 | +0.02(+0.19%) |
Apr 18, 2012 | 12.09 | 12.20 | 12.09 | 12.15 | 11,234 | +0.01(+0.06%) |
Apr 17, 2012 | 11.55 | 12.18 | 11.55 | 12.14 | 19,656 | +0.25(+2.08%) |
Apr 16, 2012 | 12.08 | 12.08 | 11.75 | 11.89 | 9,935 | -0.18(-1.46%) |
Apr 13, 2012 | 12.07 | 12.12 | 11.96 | 12.07 | 8,184 | -0.00(-0.03%) |
Apr 12, 2012 | 12.02 | 12.12 | 11.97 | 12.07 | 6,766 | +0.02(+0.20%) |
Apr 11, 2012 | 11.82 | 12.13 | 11.82 | 12.05 | 70,755 | +0.29(+2.47%) |
Apr 10, 2012 | 11.90 | 11.90 | 11.65 | 11.76 | 7,272 | -0.09(-0.76%) |
Apr 09, 2012 | 11.87 | 12.00 | 11.80 | 11.85 | 5,604 | -0.24(-1.98%) |
Apr 05, 2012 | 12.12 | 12.17 | 12.08 | 12.09 | 5,854 | -0.12(-1.00%) |
Apr 04, 2012 | 12.04 | 12.21 | 11.98 | 12.21 | 11,967 | -0.12(-0.99%) |
Apr 03, 2012 | 12.36 | 12.46 | 12.33 | 12.33 | 3,484 | -0.13(-1.01%) |
Apr 02, 2012 | 12.51 | 12.55 | 12.37 | 12.46 | 4,679 | -0.04(-0.34%) |
Mar 30, 2012 | 12.55 | 12.59 | 12.40 | 12.50 | 6,340 | -0.07(-0.59%) |
Mar 29, 2012 | 12.29 | 12.57 | 12.27 | 12.57 | 17,350 | +0.07(+0.56%) |
Mar 28, 2012 | 12.56 | 12.68 | 12.48 | 12.50 | 5,673 | -0.13(-0.99%) |
Mar 27, 2012 | 12.43 | 12.75 | 12.43 | 12.63 | 45,579 | +0.19(+1.50%) |
Mar 26, 2012 | 12.35 | 12.53 | 12.19 | 12.44 | 20,866 | +0.13(+1.07%) |
Mar 23, 2012 | 12.30 | 12.35 | 12.21 | 12.31 | 5,386 | -0.11(-0.88%) |
Mar 22, 2012 | 12.39 | 12.43 | 12.21 | 12.42 | 87,997 | +0.02(+0.16%) |
Mar 21, 2012 | 12.21 | 12.40 | 12.21 | 12.40 | 10,359 | +0.17(+1.37%) |
Mar 20, 2012 | 12.52 | 12.54 | 12.23 | 12.23 | 19,382 | -0.45(-3.53%) |
Mar 19, 2012 | 12.43 | 12.69 | 12.43 | 12.68 | 17,688 | +0.16(+1.27%) |
Mar 16, 2012 | 12.23 | 12.64 | 12.20 | 12.52 | 43,478 | +0.31(+2.52%) |
Mar 15, 2012 | 12.04 | 12.33 | 12.03 | 12.21 | 37,322 | +0.09(+0.77%) |
Mar 14, 2012 | 11.97 | 12.13 | 11.92 | 12.12 | 62,333 | +0.06(+0.52%) |
Mar 13, 2012 | 11.70 | 12.06 | 11.69 | 12.06 | 12,375 | +0.35(+3.02%) |
Mar 12, 2012 | 11.74 | 11.80 | 11.67 | 11.70 | 108,349 | -0.08(-0.69%) |
Mar 09, 2012 | 11.59 | 11.90 | 11.59 | 11.78 | 20,688 | +0.08(+0.70%) |
Mar 08, 2012 | 11.20 | 11.70 | 11.20 | 11.70 | 74,783 | +0.42(+3.69%) |
Mar 07, 2012 | 11.55 | 11.55 | 11.11 | 11.29 | 66,692 | -0.26(-2.23%) |
Mar 06, 2012 | 11.57 | 11.57 | 11.43 | 11.54 | 22,195 | -0.19(-1.59%) |
Mar 05, 2012 | 11.65 | 11.73 | 11.58 | 11.73 | 9,516 | +0.04(+0.37%) |
Mar 02, 2012 | 11.55 | 11.73 | 11.52 | 11.69 | 23,306 | +0.10(+0.87%) |