Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.06 | 12.23 | 11.81 | 12.11 | 144,486 | +0.04(+0.34%) |
May 30, 2012 | 12.08 | 12.27 | 12.00 | 12.07 | 183,735 | -0.19(-1.54%) |
May 29, 2012 | 12.34 | 12.43 | 12.03 | 12.25 | 144,069 | -0.01(-0.07%) |
May 25, 2012 | 12.30 | 12.41 | 12.14 | 12.26 | 99,706 | -0.02(-0.13%) |
May 24, 2012 | 12.15 | 12.29 | 12.10 | 12.28 | 161,848 | +0.17(+1.42%) |
May 23, 2012 | 12.04 | 12.25 | 11.89 | 12.11 | 267,023 | -0.09(-0.74%) |
May 22, 2012 | 12.16 | 12.29 | 12.11 | 12.20 | 227,630 | +0.02(+0.20%) |
May 21, 2012 | 12.08 | 12.26 | 11.82 | 12.17 | 172,176 | +0.12(+1.02%) |
May 18, 2012 | 12.18 | 12.25 | 11.95 | 12.05 | 161,351 | -0.15(-1.21%) |
May 17, 2012 | 12.72 | 12.83 | 12.19 | 12.20 | 221,698 | -0.63(-4.92%) |
May 16, 2012 | 13.05 | 13.16 | 12.72 | 12.83 | 268,122 | -0.11(-0.82%) |
May 15, 2012 | 13.03 | 13.19 | 12.85 | 12.93 | 301,650 | -0.15(-1.13%) |
May 14, 2012 | 12.93 | 13.24 | 12.85 | 13.08 | 166,984 | -0.08(-0.62%) |
May 11, 2012 | 12.91 | 13.18 | 12.91 | 13.16 | 362,651 | +0.08(+0.62%) |
May 10, 2012 | 13.24 | 13.29 | 13.01 | 13.08 | 184,627 | -0.08(-0.62%) |
May 09, 2012 | 13.03 | 13.27 | 12.85 | 13.16 | 125,619 | -0.01(-0.09%) |
May 08, 2012 | 13.03 | 13.36 | 12.90 | 13.17 | 323,434 | +0.01(+0.09%) |
May 07, 2012 | 12.22 | 13.39 | 12.22 | 13.16 | 643,559 | +0.88(+7.16%) |
May 04, 2012 | 12.23 | 12.35 | 12.09 | 12.28 | 179,462 | -0.03(-0.26%) |
May 03, 2012 | 12.73 | 12.73 | 12.26 | 12.32 | 167,102 | -0.47(-3.69%) |
May 02, 2012 | 12.23 | 12.83 | 12.22 | 12.79 | 264,130 | +0.49(+3.97%) |
May 01, 2012 | 12.50 | 12.83 | 12.27 | 12.30 | 426,623 | -0.21(-1.66%) |
Apr 30, 2012 | 12.56 | 12.74 | 12.35 | 12.51 | 177,343 | -0.02(-0.16%) |
Apr 27, 2012 | 11.93 | 12.61 | 11.88 | 12.53 | 173,577 | +0.63(+5.27%) |
Apr 26, 2012 | 11.89 | 11.99 | 11.83 | 11.90 | 105,099 | -0.02(-0.14%) |
Apr 25, 2012 | 12.01 | 12.07 | 11.82 | 11.92 | 133,885 | +0.03(+0.27%) |
Apr 24, 2012 | 11.47 | 11.94 | 11.47 | 11.88 | 143,435 | +0.45(+3.92%) |
Apr 23, 2012 | 11.49 | 11.58 | 11.33 | 11.44 | 117,835 | -0.31(-2.64%) |
Apr 20, 2012 | 11.40 | 11.80 | 11.28 | 11.75 | 240,495 | +0.55(+4.87%) |
Apr 19, 2012 | 10.90 | 11.34 | 10.62 | 11.20 | 257,808 | +0.26(+2.38%) |
Apr 18, 2012 | 10.91 | 11.05 | 10.85 | 10.94 | 88,610 | -0.08(-0.74%) |
Apr 17, 2012 | 10.90 | 11.20 | 10.90 | 11.02 | 110,566 | +0.24(+2.27%) |
Apr 16, 2012 | 10.82 | 11.06 | 10.64 | 10.78 | 142,235 | +0.20(+1.85%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.43 | 10.58 | 118,838 | -0.25(-2.33%) |
Apr 12, 2012 | 10.19 | 11.18 | 9.913 | 10.83 | 456,726 | -0.36(-3.20%) |
Apr 11, 2012 | 10.76 | 11.24 | 10.61 | 11.19 | 315,873 | +0.59(+5.61%) |
Apr 10, 2012 | 10.78 | 10.89 | 10.53 | 10.60 | 222,550 | -0.24(-2.25%) |
Apr 09, 2012 | 10.54 | 10.89 | 10.54 | 10.84 | 189,798 | +0.00(+0.00%) |
Apr 05, 2012 | 10.77 | 10.91 | 10.74 | 10.84 | 72,787 | -0.02(-0.15%) |
Apr 04, 2012 | 10.80 | 10.91 | 10.69 | 10.86 | 130,244 | -0.11(-1.04%) |
Apr 03, 2012 | 10.82 | 11.07 | 10.77 | 10.97 | 154,598 | +0.09(+0.82%) |
Apr 02, 2012 | 10.48 | 10.88 | 10.48 | 10.88 | 111,928 | +0.33(+3.17%) |
Mar 30, 2012 | 10.57 | 10.65 | 10.36 | 10.55 | 142,213 | +0.08(+0.78%) |
Mar 29, 2012 | 10.47 | 10.52 | 10.30 | 10.47 | 114,879 | -0.14(-1.31%) |
Mar 28, 2012 | 10.68 | 10.76 | 10.50 | 10.61 | 116,492 | -0.10(-0.91%) |
Mar 27, 2012 | 11.00 | 11.00 | 10.69 | 10.70 | 141,609 | -0.32(-2.88%) |
Mar 26, 2012 | 11.06 | 11.24 | 10.97 | 11.02 | 101,359 | +0.12(+1.12%) |
Mar 23, 2012 | 10.69 | 10.92 | 10.52 | 10.90 | 65,802 | +0.19(+1.75%) |
Mar 22, 2012 | 10.74 | 10.89 | 10.57 | 10.71 | 50,687 | -0.18(-1.65%) |
Mar 21, 2012 | 10.80 | 11.03 | 10.74 | 10.89 | 56,653 | +0.11(+0.98%) |
Mar 20, 2012 | 10.91 | 11.07 | 10.78 | 10.78 | 65,869 | -0.27(-2.43%) |
Mar 19, 2012 | 10.78 | 11.12 | 10.72 | 11.05 | 102,423 | +0.24(+2.26%) |
Mar 16, 2012 | 11.10 | 11.10 | 10.78 | 10.81 | 183,301 | -0.23(-2.07%) |
Mar 15, 2012 | 10.89 | 11.09 | 10.70 | 11.04 | 74,931 | +0.15(+1.35%) |
Mar 14, 2012 | 11.02 | 11.16 | 10.85 | 10.89 | 126,387 | -0.16(-1.47%) |
Mar 13, 2012 | 10.82 | 11.08 | 10.73 | 11.05 | 113,836 | +0.34(+3.19%) |
Mar 12, 2012 | 10.61 | 10.75 | 10.40 | 10.71 | 59,847 | +0.10(+0.92%) |
Mar 09, 2012 | 10.56 | 10.93 | 10.50 | 10.61 | 86,953 | +0.04(+0.39%) |
Mar 08, 2012 | 10.36 | 10.69 | 10.30 | 10.57 | 78,850 | +0.29(+2.85%) |
Mar 07, 2012 | 10.17 | 10.41 | 10.12 | 10.28 | 118,349 | +0.19(+1.86%) |
Mar 06, 2012 | 10.20 | 10.37 | 10.03 | 10.09 | 136,798 | -0.26(-2.52%) |
Mar 05, 2012 | 10.19 | 10.49 | 10.19 | 10.35 | 145,900 | +0.09(+0.87%) |
Mar 02, 2012 | 10.65 | 10.72 | 10.12 | 10.26 | 180,273 | -0.39(-3.67%) |