Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.47 | 15.02 | 14.06 | 15.02 | 437,850 | +0.52(+3.59%) |
May 30, 2012 | 16.15 | 16.15 | 14.40 | 14.50 | 840,045 | -2.09(-12.60%) |
May 29, 2012 | 15.57 | 16.63 | 15.57 | 16.59 | 468,058 | +1.24(+8.08%) |
May 25, 2012 | 15.68 | 15.89 | 15.10 | 15.35 | 335,228 | -0.20(-1.29%) |
May 24, 2012 | 15.28 | 15.78 | 14.81 | 15.55 | 380,376 | +0.62(+4.15%) |
May 23, 2012 | 14.73 | 15.09 | 14.47 | 14.93 | 259,778 | +0.06(+0.40%) |
May 22, 2012 | 14.90 | 15.50 | 14.68 | 14.87 | 408,766 | +0.12(+0.81%) |
May 21, 2012 | 14.57 | 14.94 | 14.04 | 14.75 | 234,227 | +0.20(+1.37%) |
May 18, 2012 | 14.77 | 14.79 | 14.33 | 14.55 | 310,822 | -0.27(-1.82%) |
May 17, 2012 | 15.40 | 15.50 | 14.72 | 14.82 | 505,490 | -0.47(-3.07%) |
May 16, 2012 | 15.09 | 15.62 | 14.83 | 15.29 | 419,815 | +0.35(+2.34%) |
May 15, 2012 | 14.48 | 15.27 | 14.36 | 14.94 | 351,220 | +0.42(+2.89%) |
May 14, 2012 | 14.13 | 15.09 | 14.13 | 14.52 | 523,856 | +0.17(+1.18%) |
May 11, 2012 | 14.01 | 14.42 | 14.01 | 14.35 | 138,913 | +0.15(+1.06%) |
May 10, 2012 | 14.41 | 14.65 | 14.03 | 14.20 | 223,430 | +0.01(+0.07%) |
May 09, 2012 | 13.48 | 14.32 | 13.40 | 14.19 | 342,548 | +0.50(+3.65%) |
May 08, 2012 | 13.66 | 13.90 | 13.31 | 13.69 | 205,263 | -0.15(-1.08%) |
May 07, 2012 | 13.62 | 14.07 | 13.59 | 13.84 | 184,766 | +0.09(+0.65%) |
May 04, 2012 | 13.64 | 13.97 | 13.45 | 13.75 | 126,697 | +0.03(+0.22%) |
May 03, 2012 | 13.90 | 13.90 | 13.52 | 13.72 | 123,001 | -0.18(-1.29%) |
May 02, 2012 | 13.27 | 14.29 | 13.23 | 13.90 | 171,305 | +0.51(+3.81%) |
May 01, 2012 | 13.29 | 13.80 | 12.93 | 13.39 | 137,694 | +0.09(+0.68%) |
Apr 30, 2012 | 14.00 | 14.01 | 13.22 | 13.30 | 105,560 | -0.70(-5.00%) |
Apr 27, 2012 | 13.73 | 14.23 | 13.64 | 14.00 | 364,502 | +0.30(+2.19%) |
Apr 26, 2012 | 12.64 | 13.89 | 12.64 | 13.70 | 329,368 | +1.09(+8.64%) |
Apr 25, 2012 | 12.04 | 12.74 | 12.04 | 12.61 | 129,764 | +0.72(+6.06%) |
Apr 24, 2012 | 11.37 | 12.09 | 11.25 | 11.89 | 142,987 | +0.53(+4.67%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.32 | 11.36 | 119,669 | -0.82(-6.73%) |
Apr 20, 2012 | 11.94 | 12.50 | 11.80 | 12.18 | 104,227 | +0.42(+3.57%) |
Apr 19, 2012 | 12.14 | 12.21 | 11.68 | 11.76 | 116,553 | -0.41(-3.37%) |
Apr 18, 2012 | 12.27 | 12.38 | 12.15 | 12.17 | 151,889 | -0.24(-1.93%) |
Apr 17, 2012 | 12.65 | 13.21 | 12.38 | 12.41 | 149,935 | -0.07(-0.56%) |
Apr 16, 2012 | 12.44 | 12.91 | 12.16 | 12.48 | 105,507 | +0.19(+1.55%) |
Apr 13, 2012 | 12.42 | 12.43 | 12.06 | 12.29 | 90,688 | -0.25(-1.99%) |
Apr 12, 2012 | 12.20 | 12.63 | 12.10 | 12.54 | 101,619 | +0.32(+2.62%) |
Apr 11, 2012 | 11.95 | 12.42 | 11.95 | 12.22 | 86,340 | +0.47(+4.00%) |
Apr 10, 2012 | 12.17 | 12.27 | 11.61 | 11.75 | 165,445 | -0.42(-3.45%) |
Apr 09, 2012 | 11.97 | 12.43 | 11.85 | 12.17 | 104,550 | -0.17(-1.38%) |
Apr 05, 2012 | 12.24 | 12.49 | 12.16 | 12.34 | 107,571 | +0.04(+0.33%) |
Apr 04, 2012 | 12.13 | 12.34 | 11.96 | 12.30 | 85,367 | -0.05(-0.40%) |
Apr 03, 2012 | 12.39 | 12.45 | 12.12 | 12.35 | 86,928 | -0.03(-0.24%) |
Apr 02, 2012 | 12.35 | 12.39 | 12.10 | 12.38 | 97,606 | +0.02(+0.16%) |
Mar 30, 2012 | 12.78 | 12.78 | 12.26 | 12.36 | 76,487 | -0.26(-2.06%) |
Mar 29, 2012 | 12.54 | 12.68 | 12.23 | 12.62 | 54,812 | -0.08(-0.63%) |
Mar 28, 2012 | 12.93 | 12.95 | 12.50 | 12.70 | 43,881 | -0.22(-1.70%) |
Mar 27, 2012 | 12.60 | 13.50 | 12.60 | 12.92 | 123,192 | +0.39(+3.11%) |
Mar 26, 2012 | 12.68 | 12.91 | 12.40 | 12.53 | 121,428 | +0.10(+0.80%) |
Mar 23, 2012 | 13.05 | 13.05 | 11.75 | 12.43 | 220,651 | +0.03(+0.24%) |
Mar 22, 2012 | 12.29 | 12.61 | 12.04 | 12.40 | 121,118 | -0.10(-0.80%) |
Mar 21, 2012 | 12.78 | 12.97 | 12.43 | 12.50 | 72,947 | -0.18(-1.42%) |
Mar 20, 2012 | 13.05 | 13.06 | 12.38 | 12.68 | 113,141 | -0.57(-4.30%) |
Mar 19, 2012 | 13.72 | 13.99 | 13.22 | 13.25 | 126,050 | -0.58(-4.19%) |
Mar 16, 2012 | 13.77 | 13.89 | 13.47 | 13.83 | 154,081 | +0.03(+0.22%) |
Mar 15, 2012 | 13.28 | 13.85 | 13.17 | 13.80 | 71,891 | +0.56(+4.23%) |
Mar 14, 2012 | 13.38 | 13.55 | 13.22 | 13.24 | 48,294 | -0.12(-0.90%) |
Mar 13, 2012 | 12.95 | 13.47 | 12.62 | 13.36 | 262,793 | +0.54(+4.21%) |
Mar 12, 2012 | 12.95 | 12.99 | 12.69 | 12.82 | 219,978 | -0.13(-1.00%) |
Mar 09, 2012 | 12.14 | 13.64 | 12.14 | 12.95 | 407,095 | +0.84(+6.94%) |
Mar 08, 2012 | 11.84 | 12.18 | 11.70 | 12.11 | 112,647 | +0.37(+3.15%) |
Mar 07, 2012 | 10.87 | 11.92 | 10.86 | 11.74 | 197,150 | +0.87(+8.00%) |
Mar 06, 2012 | 11.02 | 11.08 | 10.42 | 10.87 | 224,768 | -0.39(-3.46%) |
Mar 05, 2012 | 11.42 | 11.75 | 11.16 | 11.26 | 99,773 | -0.25(-2.17%) |
Mar 02, 2012 | 11.76 | 11.83 | 11.40 | 11.51 | 109,535 | -0.29(-2.46%) |