Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.67 | 11.72 | 11.49 | 11.49 | 13,160 | -0.17(-1.46%) |
May 30, 2012 | 11.81 | 11.94 | 11.66 | 11.66 | 6,915 | -0.14(-1.19%) |
May 29, 2012 | 11.80 | 11.94 | 11.74 | 11.80 | 3,776 | +0.08(+0.68%) |
May 25, 2012 | 11.79 | 11.79 | 11.61 | 11.72 | 2,813 | +0.05(+0.43%) |
May 24, 2012 | 11.69 | 11.80 | 11.63 | 11.67 | 2,555 | -0.05(-0.43%) |
May 23, 2012 | 11.68 | 11.82 | 11.56 | 11.72 | 6,679 | +0.05(+0.43%) |
May 22, 2012 | 12.02 | 12.31 | 11.66 | 11.67 | 5,560 | -0.31(-2.59%) |
May 21, 2012 | 11.87 | 12.15 | 11.86 | 11.98 | 9,767 | +0.23(+1.96%) |
May 18, 2012 | 11.70 | 12.00 | 11.70 | 11.75 | 17,816 | +0.01(+0.09%) |
May 17, 2012 | 12.21 | 12.37 | 11.74 | 11.74 | 13,905 | -0.46(-3.77%) |
May 16, 2012 | 12.35 | 12.44 | 12.20 | 12.20 | 4,082 | -0.04(-0.33%) |
May 15, 2012 | 12.40 | 12.43 | 12.20 | 12.24 | 12,253 | +0.23(+1.92%) |
May 14, 2012 | 12.14 | 12.23 | 11.91 | 12.01 | 13,202 | -0.22(-1.80%) |
May 11, 2012 | 12.16 | 12.30 | 12.08 | 12.23 | 10,544 | -0.01(-0.08%) |
May 10, 2012 | 12.34 | 12.36 | 12.08 | 12.24 | 3,101 | +0.05(+0.41%) |
May 09, 2012 | 12.27 | 12.30 | 12.18 | 12.19 | 10,701 | -0.10(-0.81%) |
May 08, 2012 | 12.34 | 12.45 | 12.19 | 12.29 | 21,986 | -0.07(-0.57%) |
May 07, 2012 | 12.73 | 13.48 | 12.30 | 12.36 | 15,071 | -0.37(-2.91%) |
May 04, 2012 | 13.18 | 13.32 | 12.73 | 12.73 | 17,901 | -0.44(-3.34%) |
May 03, 2012 | 13.78 | 13.78 | 13.17 | 13.17 | 11,118 | -0.57(-4.15%) |
May 02, 2012 | 14.05 | 14.34 | 13.57 | 13.74 | 12,581 | -0.46(-3.24%) |
May 01, 2012 | 14.79 | 14.79 | 14.11 | 14.20 | 14,781 | -0.65(-4.38%) |
Apr 30, 2012 | 15.26 | 15.26 | 13.87 | 14.85 | 5,833 | -0.40(-2.62%) |
Apr 27, 2012 | 15.23 | 15.25 | 15.03 | 15.25 | 3,218 | +0.04(+0.26%) |
Apr 26, 2012 | 15.02 | 15.21 | 15.02 | 15.21 | 7,775 | +0.09(+0.60%) |
Apr 25, 2012 | 14.99 | 15.15 | 14.99 | 15.12 | 2,825 | +0.25(+1.68%) |
Apr 24, 2012 | 14.71 | 14.95 | 14.71 | 14.87 | 2,288 | +0.11(+0.75%) |
Apr 23, 2012 | 15.03 | 15.16 | 14.76 | 14.76 | 6,652 | -0.55(-3.59%) |
Apr 20, 2012 | 15.20 | 15.34 | 15.05 | 15.31 | 10,749 | +0.56(+3.80%) |
Apr 19, 2012 | 15.06 | 15.06 | 14.62 | 14.75 | 11,025 | -0.27(-1.80%) |
Apr 18, 2012 | 15.22 | 15.32 | 15.02 | 15.02 | 4,359 | -0.27(-1.77%) |
Apr 17, 2012 | 15.12 | 15.40 | 15.12 | 15.29 | 7,556 | +0.29(+1.93%) |
Apr 16, 2012 | 14.90 | 15.02 | 14.88 | 15.00 | 1,255 | +0.10(+0.67%) |
Apr 13, 2012 | 15.07 | 15.07 | 14.83 | 14.90 | 3,569 | -0.31(-2.04%) |
Apr 12, 2012 | 15.06 | 15.43 | 15.02 | 15.21 | 6,313 | +0.08(+0.53%) |
Apr 11, 2012 | 14.96 | 15.13 | 14.95 | 15.13 | 4,965 | +0.30(+2.02%) |
Apr 10, 2012 | 14.82 | 15.04 | 14.76 | 14.83 | 19,986 | +0.05(+0.34%) |
Apr 09, 2012 | 15.00 | 15.12 | 14.78 | 14.78 | 6,825 | -0.58(-3.78%) |
Apr 05, 2012 | 15.10 | 15.40 | 15.01 | 15.36 | 7,832 | +0.11(+0.72%) |
Apr 04, 2012 | 15.65 | 15.74 | 15.25 | 15.25 | 6,728 | -0.45(-2.87%) |
Apr 03, 2012 | 16.10 | 16.13 | 15.66 | 15.70 | 4,407 | -0.53(-3.27%) |
Apr 02, 2012 | 15.67 | 16.23 | 15.61 | 16.23 | 6,344 | +0.48(+3.05%) |
Mar 30, 2012 | 15.90 | 16.05 | 15.75 | 15.75 | 10,767 | +0.02(+0.13%) |
Mar 29, 2012 | 15.70 | 15.84 | 15.55 | 15.73 | 4,162 | -0.12(-0.76%) |
Mar 28, 2012 | 16.09 | 16.09 | 15.84 | 15.85 | 4,667 | -0.29(-1.80%) |
Mar 27, 2012 | 16.37 | 16.37 | 16.12 | 16.14 | 4,112 | -0.31(-1.88%) |
Mar 26, 2012 | 16.15 | 16.46 | 16.11 | 16.45 | 10,599 | +0.35(+2.17%) |
Mar 23, 2012 | 15.58 | 16.10 | 15.58 | 16.10 | 6,526 | +0.49(+3.14%) |
Mar 22, 2012 | 15.83 | 15.96 | 15.57 | 15.61 | 18,491 | -0.39(-2.44%) |
Mar 21, 2012 | 15.97 | 16.12 | 15.97 | 16.00 | 6,043 | +0.14(+0.88%) |
Mar 20, 2012 | 16.02 | 16.10 | 15.86 | 15.86 | 9,550 | -0.19(-1.18%) |
Mar 19, 2012 | 15.28 | 16.05 | 15.01 | 16.05 | 10,631 | +0.78(+5.11%) |
Mar 16, 2012 | 15.57 | 15.57 | 15.13 | 15.27 | 16,104 | -0.22(-1.42%) |
Mar 15, 2012 | 15.77 | 15.77 | 15.27 | 15.49 | 4,992 | -0.24(-1.53%) |
Mar 14, 2012 | 15.86 | 15.94 | 15.63 | 15.73 | 4,688 | -0.22(-1.38%) |
Mar 13, 2012 | 14.88 | 15.95 | 14.88 | 15.95 | 21,306 | +1.28(+8.73%) |
Mar 12, 2012 | 14.82 | 14.82 | 14.67 | 14.67 | 5,140 | -0.12(-0.81%) |
Mar 09, 2012 | 14.60 | 14.79 | 14.57 | 14.79 | 8,893 | +0.13(+0.89%) |
Mar 08, 2012 | 14.65 | 14.66 | 14.54 | 14.66 | 14,176 | +0.04(+0.27%) |
Mar 07, 2012 | 14.53 | 14.63 | 14.48 | 14.62 | 4,702 | +0.10(+0.69%) |
Mar 06, 2012 | 14.53 | 14.63 | 14.41 | 14.52 | 11,384 | -0.09(-0.62%) |
Mar 05, 2012 | 14.61 | 14.63 | 14.47 | 14.61 | 23,093 | +0.14(+0.97%) |
Mar 02, 2012 | 14.64 | 14.66 | 14.31 | 14.47 | 34,683 | -0.08(-0.55%) |