Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.01 | 12.18 | 11.77 | 12.06 | 145,031 | +0.04(+0.34%) |
May 30, 2012 | 12.04 | 12.22 | 11.95 | 12.02 | 184,428 | -0.19(-1.54%) |
May 29, 2012 | 12.30 | 12.38 | 11.99 | 12.21 | 144,612 | -0.01(-0.07%) |
May 25, 2012 | 12.26 | 12.36 | 12.09 | 12.22 | 100,082 | -0.02(-0.13%) |
May 24, 2012 | 12.10 | 12.25 | 12.05 | 12.23 | 162,458 | +0.17(+1.42%) |
May 23, 2012 | 12.00 | 12.21 | 11.84 | 12.06 | 268,030 | -0.09(-0.74%) |
May 22, 2012 | 12.11 | 12.25 | 12.06 | 12.15 | 228,489 | +0.02(+0.20%) |
May 21, 2012 | 12.04 | 12.22 | 11.78 | 12.13 | 172,825 | +0.12(+1.02%) |
May 18, 2012 | 12.13 | 12.21 | 11.91 | 12.00 | 161,959 | -0.15(-1.21%) |
May 17, 2012 | 12.67 | 12.78 | 12.14 | 12.15 | 222,534 | -0.63(-4.92%) |
May 16, 2012 | 13.00 | 13.11 | 12.67 | 12.78 | 269,133 | -0.11(-0.82%) |
May 15, 2012 | 12.98 | 13.14 | 12.80 | 12.89 | 302,787 | -0.15(-1.13%) |
May 14, 2012 | 12.88 | 13.19 | 12.80 | 13.03 | 167,614 | -0.08(-0.62%) |
May 11, 2012 | 12.86 | 13.13 | 12.86 | 13.11 | 364,019 | +0.08(+0.62%) |
May 10, 2012 | 13.19 | 13.24 | 12.96 | 13.03 | 185,323 | -0.08(-0.62%) |
May 09, 2012 | 12.98 | 13.22 | 12.80 | 13.11 | 126,093 | -0.01(-0.09%) |
May 08, 2012 | 12.98 | 13.31 | 12.85 | 13.13 | 324,654 | +0.01(+0.09%) |
May 07, 2012 | 12.17 | 13.34 | 12.17 | 13.11 | 645,986 | +0.88(+7.16%) |
May 04, 2012 | 12.19 | 12.30 | 12.04 | 12.24 | 180,139 | -0.03(-0.26%) |
May 03, 2012 | 12.68 | 12.68 | 12.21 | 12.27 | 167,732 | -0.47(-3.69%) |
May 02, 2012 | 12.18 | 12.78 | 12.17 | 12.74 | 265,126 | +0.49(+3.97%) |
May 01, 2012 | 12.46 | 12.78 | 12.22 | 12.25 | 428,232 | -0.21(-1.66%) |
Apr 30, 2012 | 12.51 | 12.69 | 12.30 | 12.46 | 178,012 | -0.02(-0.16%) |
Apr 27, 2012 | 11.89 | 12.56 | 11.84 | 12.48 | 174,232 | +0.62(+5.27%) |
Apr 26, 2012 | 11.85 | 11.95 | 11.79 | 11.86 | 105,495 | -0.02(-0.14%) |
Apr 25, 2012 | 11.97 | 12.03 | 11.77 | 11.87 | 134,390 | +0.03(+0.27%) |
Apr 24, 2012 | 11.43 | 11.90 | 11.43 | 11.84 | 143,976 | +0.45(+3.92%) |
Apr 23, 2012 | 11.45 | 11.54 | 11.29 | 11.39 | 118,279 | -0.31(-2.64%) |
Apr 20, 2012 | 11.36 | 11.76 | 11.24 | 11.70 | 241,402 | +0.54(+4.87%) |
Apr 19, 2012 | 10.86 | 11.30 | 10.58 | 11.16 | 258,780 | +0.26(+2.38%) |
Apr 18, 2012 | 10.87 | 11.01 | 10.81 | 10.90 | 88,945 | -0.08(-0.74%) |
Apr 17, 2012 | 10.86 | 11.16 | 10.86 | 10.98 | 110,983 | +0.24(+2.27%) |
Apr 16, 2012 | 10.78 | 11.02 | 10.60 | 10.74 | 142,771 | +0.19(+1.85%) |
Apr 13, 2012 | 10.71 | 10.71 | 10.39 | 10.54 | 119,286 | -0.25(-2.33%) |
Apr 12, 2012 | 10.15 | 11.13 | 9.875 | 10.79 | 458,448 | -0.36(-3.20%) |
Apr 11, 2012 | 10.72 | 11.20 | 10.57 | 11.15 | 317,064 | +0.59(+5.61%) |
Apr 10, 2012 | 10.74 | 10.85 | 10.49 | 10.56 | 223,389 | -0.24(-2.25%) |
Apr 09, 2012 | 10.50 | 10.85 | 10.50 | 10.80 | 190,514 | +0.00(+0.00%) |
Apr 05, 2012 | 10.73 | 10.87 | 10.70 | 10.80 | 73,062 | -0.02(-0.15%) |
Apr 04, 2012 | 10.76 | 10.87 | 10.65 | 10.82 | 130,735 | -0.11(-1.04%) |
Apr 03, 2012 | 10.78 | 11.03 | 10.73 | 10.93 | 155,181 | +0.09(+0.82%) |
Apr 02, 2012 | 10.44 | 10.84 | 10.44 | 10.84 | 112,351 | +0.33(+3.17%) |
Mar 30, 2012 | 10.53 | 10.61 | 10.32 | 10.51 | 142,749 | +0.08(+0.78%) |
Mar 29, 2012 | 10.43 | 10.48 | 10.26 | 10.43 | 115,312 | -0.14(-1.31%) |
Mar 28, 2012 | 10.64 | 10.72 | 10.46 | 10.57 | 116,931 | -0.10(-0.91%) |
Mar 27, 2012 | 10.96 | 10.96 | 10.65 | 10.66 | 142,143 | -0.32(-2.88%) |
Mar 26, 2012 | 11.02 | 11.20 | 10.93 | 10.98 | 101,741 | +0.12(+1.12%) |
Mar 23, 2012 | 10.65 | 10.88 | 10.48 | 10.86 | 66,050 | +0.19(+1.75%) |
Mar 22, 2012 | 10.70 | 10.85 | 10.53 | 10.67 | 50,878 | -0.18(-1.65%) |
Mar 21, 2012 | 10.76 | 10.99 | 10.70 | 10.85 | 56,866 | +0.11(+0.98%) |
Mar 20, 2012 | 10.87 | 11.02 | 10.74 | 10.74 | 66,118 | -0.27(-2.43%) |
Mar 19, 2012 | 10.74 | 11.08 | 10.68 | 11.01 | 102,810 | +0.24(+2.26%) |
Mar 16, 2012 | 11.06 | 11.06 | 10.74 | 10.77 | 183,992 | -0.23(-2.07%) |
Mar 15, 2012 | 10.85 | 11.04 | 10.66 | 11.00 | 75,214 | +0.15(+1.35%) |
Mar 14, 2012 | 10.98 | 11.12 | 10.81 | 10.85 | 126,864 | -0.16(-1.47%) |
Mar 13, 2012 | 10.78 | 11.04 | 10.69 | 11.01 | 114,266 | +0.34(+3.19%) |
Mar 12, 2012 | 10.57 | 10.71 | 10.36 | 10.67 | 60,073 | +0.10(+0.92%) |
Mar 09, 2012 | 10.52 | 10.89 | 10.46 | 10.57 | 87,281 | +0.04(+0.39%) |
Mar 08, 2012 | 10.32 | 10.65 | 10.26 | 10.53 | 79,147 | +0.29(+2.85%) |
Mar 07, 2012 | 10.13 | 10.37 | 10.09 | 10.24 | 118,796 | +0.19(+1.86%) |
Mar 06, 2012 | 10.16 | 10.33 | 9.997 | 10.05 | 137,314 | -0.26(-2.52%) |
Mar 05, 2012 | 10.15 | 10.45 | 10.15 | 10.31 | 146,450 | +0.09(+0.87%) |
Mar 02, 2012 | 10.61 | 10.68 | 10.09 | 10.22 | 180,953 | -0.39(-3.67%) |