Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.910 | 10.12 | 9.880 | 9.900 | 91,787 | -0.21(-2.08%) |
May 30, 2012 | 10.04 | 10.16 | 9.970 | 10.11 | 30,486 | -0.39(-3.71%) |
May 29, 2012 | 10.68 | 10.72 | 10.36 | 10.50 | 25,723 | -0.09(-0.85%) |
May 25, 2012 | 10.48 | 10.70 | 10.45 | 10.59 | 34,837 | +0.24(+2.32%) |
May 24, 2012 | 10.50 | 10.50 | 10.06 | 10.35 | 148,053 | +0.27(+2.68%) |
May 23, 2012 | 10.34 | 10.34 | 9.750 | 10.08 | 49,789 | -0.34(-3.26%) |
May 22, 2012 | 10.84 | 10.92 | 10.42 | 10.42 | 79,359 | -0.28(-2.62%) |
May 21, 2012 | 10.27 | 10.79 | 10.25 | 10.70 | 80,022 | +0.53(+5.21%) |
May 18, 2012 | 10.00 | 10.23 | 9.990 | 10.17 | 84,302 | +0.30(+3.04%) |
May 17, 2012 | 10.21 | 10.47 | 9.820 | 9.870 | 50,988 | -0.51(-4.91%) |
May 16, 2012 | 10.52 | 10.63 | 10.22 | 10.38 | 60,097 | +0.02(+0.19%) |
May 15, 2012 | 10.83 | 10.83 | 10.36 | 10.36 | 70,820 | -0.46(-4.25%) |
May 14, 2012 | 11.10 | 11.38 | 10.82 | 10.82 | 101,274 | -0.93(-7.91%) |
May 11, 2012 | 11.50 | 11.89 | 11.50 | 11.75 | 50,639 | +0.12(+1.03%) |
May 10, 2012 | 11.89 | 11.94 | 11.62 | 11.63 | 326,572 | -0.05(-0.43%) |
May 09, 2012 | 11.83 | 11.83 | 11.56 | 11.68 | 120,554 | -0.34(-2.83%) |
May 08, 2012 | 11.95 | 12.12 | 11.81 | 12.02 | 91,391 | -0.18(-1.48%) |
May 07, 2012 | 11.93 | 12.23 | 11.93 | 12.20 | 43,362 | +0.20(+1.67%) |
May 04, 2012 | 12.15 | 12.31 | 11.92 | 12.00 | 328,910 | -0.11(-0.91%) |
May 03, 2012 | 12.26 | 12.28 | 11.81 | 12.11 | 148,887 | +0.00(+0.00%) |
May 02, 2012 | 12.41 | 12.49 | 12.05 | 12.11 | 323,245 | -0.54(-4.27%) |
May 01, 2012 | 12.41 | 12.83 | 12.41 | 12.65 | 20,189 | +0.01(+0.08%) |
Apr 30, 2012 | 12.58 | 12.67 | 12.50 | 12.64 | 223,279 | -0.01(-0.08%) |
Apr 27, 2012 | 12.66 | 12.67 | 12.40 | 12.65 | 68,211 | +0.08(+0.67%) |
Apr 26, 2012 | 12.27 | 12.60 | 12.27 | 12.57 | 42,097 | +0.10(+0.77%) |
Apr 25, 2012 | 12.50 | 12.73 | 12.40 | 12.47 | 53,804 | -0.29(-2.27%) |
Apr 24, 2012 | 12.65 | 13.02 | 12.65 | 12.76 | 65,215 | -0.22(-1.69%) |
Apr 23, 2012 | 12.76 | 12.98 | 12.65 | 12.98 | 236,992 | -0.08(-0.61%) |
Apr 20, 2012 | 13.05 | 13.23 | 13.01 | 13.06 | 72,624 | +0.21(+1.63%) |
Apr 19, 2012 | 13.02 | 13.02 | 12.65 | 12.85 | 359,006 | -0.05(-0.39%) |
Apr 18, 2012 | 12.69 | 12.90 | 12.60 | 12.90 | 70,368 | +0.06(+0.47%) |
Apr 17, 2012 | 13.06 | 13.37 | 12.84 | 12.84 | 95,720 | -0.48(-3.60%) |
Apr 16, 2012 | 13.29 | 13.69 | 13.22 | 13.32 | 42,374 | -0.25(-1.84%) |
Apr 13, 2012 | 13.79 | 13.80 | 13.52 | 13.57 | 201,438 | -0.46(-3.28%) |
Apr 12, 2012 | 13.81 | 14.05 | 13.81 | 14.03 | 613,002 | +0.38(+2.75%) |
Apr 11, 2012 | 13.45 | 13.80 | 13.45 | 13.65 | 93,016 | +0.15(+1.14%) |
Apr 10, 2012 | 13.32 | 13.69 | 13.15 | 13.50 | 564,103 | -0.09(-0.66%) |
Apr 09, 2012 | 13.20 | 13.60 | 13.20 | 13.59 | 98,067 | +0.14(+1.04%) |
Apr 05, 2012 | 13.22 | 13.53 | 13.06 | 13.45 | 165,871 | +0.20(+1.51%) |
Apr 04, 2012 | 14.25 | 14.25 | 13.25 | 13.25 | 53,591 | -0.85(-6.03%) |
Apr 03, 2012 | 14.42 | 14.45 | 14.00 | 14.10 | 74,734 | -0.21(-1.47%) |
Apr 02, 2012 | 14.30 | 14.40 | 14.21 | 14.31 | 38,549 | +0.00(+0.00%) |
Mar 30, 2012 | 14.79 | 14.86 | 14.31 | 14.31 | 79,883 | -0.27(-1.85%) |
Mar 29, 2012 | 14.75 | 14.75 | 14.51 | 14.58 | 19,630 | -0.37(-2.47%) |
Mar 28, 2012 | 15.22 | 15.22 | 14.87 | 14.95 | 47,088 | -0.32(-2.10%) |
Mar 27, 2012 | 15.24 | 15.46 | 15.24 | 15.27 | 80,641 | +0.03(+0.20%) |
Mar 26, 2012 | 15.05 | 15.43 | 15.05 | 15.24 | 298,929 | +0.15(+0.99%) |
Mar 23, 2012 | 15.21 | 15.21 | 14.90 | 15.09 | 30,673 | -0.09(-0.59%) |
Mar 22, 2012 | 15.57 | 15.58 | 15.10 | 15.18 | 63,747 | -0.61(-3.86%) |
Mar 21, 2012 | 15.92 | 15.92 | 15.67 | 15.79 | 55,554 | -0.16(-1.00%) |
Mar 20, 2012 | 15.84 | 15.98 | 15.72 | 15.95 | 87,294 | -0.12(-0.73%) |
Mar 19, 2012 | 15.89 | 16.21 | 15.89 | 16.07 | 54,544 | -0.13(-0.82%) |
Mar 16, 2012 | 16.11 | 16.35 | 16.10 | 16.20 | 84,292 | +0.10(+0.62%) |
Mar 15, 2012 | 15.97 | 16.10 | 15.88 | 16.10 | 78,502 | -0.13(-0.80%) |
Mar 14, 2012 | 16.25 | 16.35 | 15.91 | 16.23 | 65,831 | -0.09(-0.55%) |
Mar 13, 2012 | 16.02 | 16.37 | 15.94 | 16.32 | 23,468 | +0.38(+2.38%) |
Mar 12, 2012 | 15.93 | 16.04 | 15.53 | 15.94 | 41,107 | -0.06(-0.38%) |
Mar 09, 2012 | 16.34 | 16.37 | 16.00 | 16.00 | 44,893 | -0.31(-1.90%) |
Mar 08, 2012 | 16.44 | 16.54 | 16.26 | 16.31 | 43,915 | +0.07(+0.43%) |
Mar 07, 2012 | 16.10 | 16.31 | 16.10 | 16.24 | 96,521 | +0.22(+1.37%) |
Mar 06, 2012 | 16.40 | 16.40 | 15.81 | 16.02 | 26,880 | -0.55(-3.32%) |
Mar 05, 2012 | 16.39 | 16.57 | 16.33 | 16.57 | 61,601 | +0.07(+0.42%) |
Mar 02, 2012 | 16.30 | 16.83 | 16.30 | 16.50 | 106,656 | -0.15(-0.90%) |