Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.46 | 11.53 | 11.29 | 11.47 | 299,014 | -0.04(-0.34%) |
May 30, 2012 | 11.61 | 11.63 | 11.51 | 11.51 | 233,050 | -0.21(-1.77%) |
May 29, 2012 | 11.73 | 11.80 | 11.64 | 11.72 | 274,801 | +0.17(+1.52%) |
May 25, 2012 | 11.56 | 11.65 | 11.45 | 11.54 | 349,570 | -0.08(-0.72%) |
May 24, 2012 | 11.53 | 11.64 | 11.49 | 11.63 | 922,596 | +0.12(+1.07%) |
May 23, 2012 | 11.52 | 11.52 | 11.33 | 11.50 | 549,417 | -0.24(-2.04%) |
May 22, 2012 | 11.77 | 11.83 | 11.68 | 11.74 | 564,314 | -0.17(-1.41%) |
May 21, 2012 | 11.70 | 11.91 | 11.66 | 11.91 | 508,095 | +0.17(+1.49%) |
May 18, 2012 | 11.79 | 11.80 | 11.63 | 11.74 | 428,061 | +0.03(+0.28%) |
May 17, 2012 | 11.79 | 11.81 | 11.70 | 11.70 | 359,128 | -0.18(-1.53%) |
May 16, 2012 | 11.96 | 12.01 | 11.88 | 11.88 | 306,056 | -0.10(-0.87%) |
May 15, 2012 | 11.97 | 12.09 | 11.95 | 11.99 | 581,712 | -0.08(-0.64%) |
May 14, 2012 | 12.03 | 12.16 | 11.95 | 12.07 | 304,236 | -0.05(-0.37%) |
May 11, 2012 | 12.10 | 12.23 | 12.10 | 12.11 | 189,366 | -0.08(-0.64%) |
May 10, 2012 | 12.29 | 12.32 | 12.19 | 12.19 | 321,893 | -0.06(-0.53%) |
May 09, 2012 | 12.07 | 12.28 | 12.01 | 12.25 | 597,461 | -0.01(-0.05%) |
May 08, 2012 | 12.38 | 12.45 | 12.16 | 12.26 | 417,978 | +0.01(+0.05%) |
May 07, 2012 | 12.11 | 12.27 | 12.05 | 12.25 | 307,523 | +0.14(+1.12%) |
May 04, 2012 | 12.25 | 12.25 | 12.08 | 12.12 | 212,637 | -0.14(-1.16%) |
May 03, 2012 | 12.27 | 12.30 | 12.21 | 12.26 | 1,105,044 | -0.06(-0.47%) |
May 02, 2012 | 12.18 | 12.32 | 12.11 | 12.32 | 584,814 | +0.16(+1.28%) |
May 01, 2012 | 12.19 | 12.23 | 12.14 | 12.16 | 318,716 | -0.10(-0.85%) |
Apr 30, 2012 | 12.24 | 12.29 | 12.20 | 12.27 | 3,720,797 | -0.03(-0.26%) |
Apr 27, 2012 | 12.25 | 12.34 | 12.21 | 12.30 | 567,130 | +0.21(+1.71%) |
Apr 26, 2012 | 11.99 | 12.12 | 11.98 | 12.09 | 226,232 | +0.10(+0.81%) |
Apr 25, 2012 | 11.99 | 12.05 | 11.95 | 11.99 | 300,213 | +0.27(+2.26%) |
Apr 24, 2012 | 11.78 | 11.80 | 11.70 | 11.73 | 157,602 | +0.08(+0.67%) |
Apr 23, 2012 | 11.65 | 11.68 | 11.56 | 11.65 | 208,633 | -0.11(-0.94%) |
Apr 20, 2012 | 11.72 | 11.81 | 11.71 | 11.76 | 192,136 | +0.16(+1.40%) |
Apr 19, 2012 | 11.64 | 11.70 | 11.53 | 11.60 | 213,778 | -0.11(-0.94%) |
Apr 18, 2012 | 11.73 | 11.79 | 11.64 | 11.71 | 168,400 | -0.05(-0.39%) |
Apr 17, 2012 | 11.75 | 11.79 | 11.71 | 11.75 | 330,179 | +0.10(+0.83%) |
Apr 16, 2012 | 11.58 | 11.68 | 11.49 | 11.66 | 178,005 | +0.15(+1.29%) |
Apr 13, 2012 | 11.66 | 11.66 | 11.49 | 11.51 | 290,176 | -0.29(-2.42%) |
Apr 12, 2012 | 11.74 | 11.82 | 11.74 | 11.79 | 318,041 | +0.12(+1.00%) |
Apr 11, 2012 | 11.72 | 11.75 | 11.66 | 11.68 | 322,607 | +0.16(+1.41%) |
Apr 10, 2012 | 11.57 | 11.64 | 11.42 | 11.52 | 693,058 | -0.10(-0.84%) |
Apr 09, 2012 | 11.64 | 11.66 | 11.55 | 11.61 | 259,058 | -0.11(-0.94%) |
Apr 05, 2012 | 11.66 | 11.74 | 11.65 | 11.72 | 271,334 | -0.04(-0.37%) |
Apr 04, 2012 | 11.85 | 11.86 | 11.67 | 11.77 | 239,780 | -0.16(-1.38%) |
Apr 03, 2012 | 12.03 | 12.04 | 11.88 | 11.93 | 258,796 | -0.47(-3.77%) |
Apr 02, 2012 | 12.15 | 12.45 | 12.12 | 12.40 | 412,446 | +0.56(+4.70%) |
Mar 30, 2012 | 11.89 | 11.91 | 11.79 | 11.84 | 277,104 | -0.02(-0.16%) |
Mar 29, 2012 | 11.84 | 11.89 | 11.77 | 11.86 | 331,788 | -0.17(-1.42%) |
Mar 28, 2012 | 12.15 | 12.15 | 11.99 | 12.03 | 232,369 | -0.22(-1.81%) |
Mar 27, 2012 | 12.32 | 12.33 | 12.23 | 12.25 | 195,534 | -0.15(-1.22%) |
Mar 26, 2012 | 12.37 | 12.41 | 12.33 | 12.40 | 285,485 | +0.16(+1.34%) |
Mar 23, 2012 | 12.18 | 12.25 | 12.12 | 12.24 | 236,915 | +0.20(+1.63%) |
Mar 22, 2012 | 12.01 | 12.07 | 11.97 | 12.04 | 217,451 | -0.09(-0.73%) |
Mar 21, 2012 | 12.11 | 12.20 | 12.08 | 12.13 | 226,985 | +0.04(+0.31%) |
Mar 20, 2012 | 12.13 | 12.19 | 12.09 | 12.10 | 312,100 | -0.21(-1.70%) |
Mar 19, 2012 | 12.31 | 12.34 | 12.26 | 12.30 | 255,861 | +0.04(+0.36%) |
Mar 16, 2012 | 12.19 | 12.31 | 12.18 | 12.26 | 495,783 | +0.17(+1.41%) |
Mar 15, 2012 | 12.04 | 12.10 | 11.92 | 12.09 | 194,489 | -0.06(-0.47%) |
Mar 14, 2012 | 12.20 | 12.20 | 12.08 | 12.15 | 180,500 | -0.04(-0.31%) |
Mar 13, 2012 | 12.13 | 12.23 | 12.08 | 12.18 | 254,300 | +0.10(+0.84%) |
Mar 12, 2012 | 12.02 | 12.13 | 11.98 | 12.08 | 303,828 | +0.12(+1.00%) |
Mar 09, 2012 | 12.08 | 12.08 | 11.95 | 11.96 | 267,615 | -0.17(-1.41%) |
Mar 08, 2012 | 12.08 | 12.16 | 12.06 | 12.13 | 277,961 | +0.21(+1.80%) |
Mar 07, 2012 | 11.95 | 11.95 | 11.89 | 11.92 | 172,259 | +0.07(+0.59%) |
Mar 06, 2012 | 11.86 | 11.90 | 11.79 | 11.85 | 243,787 | -0.28(-2.34%) |
Mar 05, 2012 | 12.14 | 12.18 | 12.08 | 12.13 | 296,068 | +0.07(+0.58%) |
Mar 02, 2012 | 12.14 | 12.15 | 12.04 | 12.06 | 186,598 | -0.15(-1.19%) |