Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.96 | 11.07 | 10.74 | 11.02 | 36,019 | -0.07(-0.63%) |
May 30, 2012 | 11.12 | 11.29 | 10.87 | 11.09 | 27,491 | -0.04(-0.34%) |
May 29, 2012 | 11.13 | 11.34 | 11.13 | 11.13 | 9,792 | +0.01(+0.07%) |
May 25, 2012 | 11.32 | 11.36 | 11.12 | 11.12 | 8,845 | -0.16(-1.42%) |
May 24, 2012 | 11.29 | 11.36 | 11.12 | 11.28 | 10,125 | +0.11(+0.96%) |
May 23, 2012 | 11.12 | 11.37 | 11.12 | 11.18 | 19,337 | +0.13(+1.21%) |
May 22, 2012 | 11.07 | 11.49 | 10.96 | 11.04 | 19,386 | +0.08(+0.71%) |
May 21, 2012 | 10.74 | 11.49 | 10.70 | 10.96 | 27,397 | +0.16(+1.48%) |
May 18, 2012 | 11.02 | 11.23 | 10.80 | 10.80 | 11,576 | -0.24(-2.13%) |
May 17, 2012 | 11.40 | 11.40 | 10.75 | 11.04 | 74,111 | -0.45(-3.95%) |
May 16, 2012 | 11.81 | 12.11 | 11.41 | 11.49 | 29,406 | -0.40(-3.33%) |
May 15, 2012 | 11.92 | 12.14 | 11.76 | 11.89 | 14,837 | -0.09(-0.74%) |
May 14, 2012 | 12.12 | 12.15 | 11.88 | 11.98 | 21,409 | -0.28(-2.26%) |
May 11, 2012 | 12.15 | 12.47 | 11.50 | 12.25 | 21,786 | +0.01(+0.11%) |
May 10, 2012 | 11.96 | 12.50 | 11.96 | 12.24 | 10,509 | +0.25(+2.11%) |
May 09, 2012 | 11.60 | 12.12 | 11.60 | 11.99 | 34,518 | +0.40(+3.47%) |
May 08, 2012 | 11.50 | 11.59 | 11.47 | 11.59 | 7,542 | +0.07(+0.60%) |
May 07, 2012 | 11.68 | 11.84 | 11.45 | 11.52 | 54,793 | -0.28(-2.41%) |
May 04, 2012 | 11.75 | 11.82 | 11.68 | 11.80 | 13,927 | -0.01(-0.11%) |
May 03, 2012 | 12.23 | 12.23 | 11.76 | 11.82 | 29,592 | -0.40(-3.27%) |
May 02, 2012 | 12.50 | 12.53 | 11.83 | 12.21 | 88,675 | -0.36(-2.88%) |
May 01, 2012 | 13.16 | 13.16 | 12.50 | 12.58 | 70,514 | -0.32(-2.47%) |
Apr 30, 2012 | 13.03 | 13.16 | 12.90 | 12.90 | 19,067 | -0.19(-1.44%) |
Apr 27, 2012 | 13.16 | 13.16 | 12.79 | 13.08 | 15,706 | -0.08(-0.61%) |
Apr 26, 2012 | 13.07 | 13.16 | 12.98 | 13.16 | 16,337 | +0.01(+0.10%) |
Apr 25, 2012 | 12.96 | 13.15 | 12.84 | 13.15 | 12,476 | +0.32(+2.49%) |
Apr 24, 2012 | 13.03 | 13.27 | 12.82 | 12.83 | 90,510 | +0.02(+0.12%) |
Apr 23, 2012 | 12.70 | 12.85 | 12.42 | 12.82 | 55,120 | +0.12(+0.96%) |
Apr 20, 2012 | 12.66 | 12.77 | 12.31 | 12.69 | 24,275 | +0.13(+1.02%) |
Apr 19, 2012 | 12.90 | 12.90 | 12.26 | 12.57 | 65,941 | -0.24(-1.91%) |
Apr 18, 2012 | 12.79 | 12.89 | 12.70 | 12.81 | 83,385 | +0.05(+0.38%) |
Apr 17, 2012 | 12.82 | 12.82 | 12.65 | 12.76 | 62,452 | +0.04(+0.29%) |
Apr 16, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 42,328 | +0.03(+0.23%) |
Apr 13, 2012 | 12.63 | 13.00 | 12.54 | 12.70 | 71,025 | +0.31(+2.51%) |
Apr 12, 2012 | 12.43 | 12.54 | 12.37 | 12.39 | 30,299 | +0.02(+0.15%) |
Apr 11, 2012 | 12.18 | 12.45 | 12.18 | 12.37 | 56,567 | +0.27(+2.20%) |
Apr 10, 2012 | 12.50 | 12.50 | 12.10 | 12.10 | 31,822 | -0.22(-1.79%) |
Apr 09, 2012 | 12.91 | 12.91 | 11.98 | 12.32 | 163,371 | +0.46(+3.88%) |
Apr 05, 2012 | 11.65 | 11.97 | 11.44 | 11.86 | 93,492 | +0.16(+1.36%) |
Apr 04, 2012 | 11.70 | 11.83 | 11.54 | 11.70 | 23,730 | +0.00(+0.00%) |
Apr 03, 2012 | 11.49 | 11.70 | 11.49 | 11.70 | 60,771 | +0.26(+2.25%) |
Apr 02, 2012 | 11.45 | 11.49 | 11.31 | 11.44 | 32,829 | -0.03(-0.25%) |
Mar 30, 2012 | 11.48 | 11.56 | 11.28 | 11.47 | 23,749 | +0.04(+0.36%) |
Mar 29, 2012 | 11.36 | 11.44 | 11.36 | 11.43 | 22,207 | +0.02(+0.20%) |
Mar 28, 2012 | 11.48 | 11.48 | 11.28 | 11.41 | 25,659 | -0.02(-0.21%) |
Mar 27, 2012 | 11.25 | 11.44 | 11.25 | 11.43 | 20,218 | +0.04(+0.31%) |
Mar 26, 2012 | 11.42 | 11.49 | 11.25 | 11.40 | 47,494 | -0.04(-0.33%) |
Mar 23, 2012 | 11.47 | 11.50 | 11.44 | 11.44 | 8,272 | +0.00(+0.00%) |
Mar 22, 2012 | 11.38 | 11.56 | 11.38 | 11.44 | 3,760 | +0.00(+0.00%) |
Mar 21, 2012 | 11.48 | 11.53 | 11.30 | 11.44 | 24,053 | -0.00(-0.00%) |
Mar 20, 2012 | 11.32 | 11.48 | 11.04 | 11.44 | 79,215 | -0.03(-0.23%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.44 | 11.46 | 39,083 | +0.00(+0.00%) |
Mar 16, 2012 | 11.49 | 11.57 | 11.42 | 11.46 | 23,079 | +0.03(+0.23%) |
Mar 15, 2012 | 11.42 | 11.46 | 11.30 | 11.44 | 53,085 | +0.02(+0.16%) |
Mar 14, 2012 | 11.47 | 11.49 | 11.32 | 11.42 | 43,020 | -0.09(-0.81%) |
Mar 13, 2012 | 11.44 | 11.57 | 11.12 | 11.51 | 19,455 | +0.23(+2.04%) |
Mar 12, 2012 | 11.30 | 11.39 | 11.11 | 11.28 | 12,494 | -0.07(-0.63%) |
Mar 09, 2012 | 11.30 | 11.45 | 11.17 | 11.35 | 24,122 | +0.06(+0.53%) |
Mar 08, 2012 | 11.30 | 11.35 | 11.15 | 11.29 | 20,130 | +0.19(+1.73%) |
Mar 07, 2012 | 10.97 | 11.19 | 10.97 | 11.10 | 12,452 | +0.01(+0.12%) |
Mar 06, 2012 | 10.95 | 11.10 | 10.88 | 11.09 | 44,346 | +0.01(+0.12%) |
Mar 05, 2012 | 11.34 | 11.43 | 11.07 | 11.07 | 35,916 | -0.27(-2.40%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.16 | 11.35 | 24,946 | +0.05(+0.47%) |