Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.51 | 10.52 | 10.32 | 10.52 | 16,654 | +0.01(+0.10%) |
May 30, 2012 | 10.58 | 10.62 | 10.51 | 10.51 | 10,390 | -0.29(-2.69%) |
May 29, 2012 | 10.92 | 10.95 | 10.72 | 10.80 | 9,872 | +0.30(+2.86%) |
May 25, 2012 | 10.37 | 10.61 | 10.37 | 10.50 | 26,319 | -0.05(-0.47%) |
May 24, 2012 | 10.55 | 10.63 | 10.51 | 10.55 | 13,413 | -0.10(-0.94%) |
May 23, 2012 | 10.74 | 10.74 | 10.44 | 10.65 | 29,313 | -0.31(-2.83%) |
May 22, 2012 | 11.05 | 11.16 | 10.93 | 10.96 | 39,439 | +0.00(+0.00%) |
May 21, 2012 | 10.75 | 10.96 | 10.75 | 10.96 | 59,791 | +0.18(+1.69%) |
May 18, 2012 | 10.87 | 10.87 | 10.69 | 10.78 | 7,219 | +0.01(+0.07%) |
May 17, 2012 | 10.93 | 10.93 | 10.74 | 10.77 | 6,122 | -0.22(-2.00%) |
May 16, 2012 | 11.15 | 11.22 | 10.99 | 10.99 | 16,329 | -0.01(-0.09%) |
May 15, 2012 | 11.08 | 11.14 | 11.00 | 11.00 | 19,864 | -0.54(-4.68%) |
May 14, 2012 | 11.70 | 11.71 | 11.50 | 11.54 | 8,365 | -0.29(-2.45%) |
May 11, 2012 | 11.74 | 12.08 | 11.74 | 11.83 | 9,629 | -0.02(-0.17%) |
May 10, 2012 | 11.81 | 11.90 | 11.81 | 11.85 | 9,466 | +0.18(+1.54%) |
May 09, 2012 | 11.54 | 11.70 | 11.49 | 11.67 | 26,455 | -0.06(-0.51%) |
May 08, 2012 | 11.71 | 11.84 | 11.55 | 11.73 | 9,366 | -0.17(-1.43%) |
May 07, 2012 | 11.74 | 12.06 | 11.74 | 11.90 | 8,309 | -0.20(-1.65%) |
May 04, 2012 | 12.15 | 12.32 | 12.10 | 12.10 | 7,679 | -0.66(-5.17%) |
May 03, 2012 | 12.89 | 12.89 | 12.69 | 12.76 | 9,083 | -0.11(-0.85%) |
May 02, 2012 | 12.90 | 13.26 | 12.75 | 12.87 | 41,648 | -0.21(-1.61%) |
May 01, 2012 | 13.06 | 13.09 | 13.02 | 13.08 | 13,962 | +0.11(+0.85%) |
Apr 30, 2012 | 13.02 | 13.02 | 12.92 | 12.97 | 18,778 | -0.25(-1.89%) |
Apr 27, 2012 | 13.27 | 13.27 | 13.12 | 13.22 | 4,743 | +0.27(+2.08%) |
Apr 26, 2012 | 12.76 | 12.95 | 12.76 | 12.95 | 23,032 | -0.14(-1.07%) |
Apr 25, 2012 | 13.02 | 13.13 | 13.02 | 13.09 | 8,820 | +0.49(+3.89%) |
Apr 24, 2012 | 12.59 | 12.77 | 12.54 | 12.60 | 21,975 | +0.25(+2.02%) |
Apr 23, 2012 | 12.36 | 12.38 | 12.11 | 12.35 | 27,551 | -0.60(-4.63%) |
Apr 20, 2012 | 12.95 | 13.04 | 12.94 | 12.95 | 3,894 | +0.10(+0.82%) |
Apr 19, 2012 | 12.95 | 12.99 | 12.76 | 12.85 | 9,252 | -0.18(-1.42%) |
Apr 18, 2012 | 13.17 | 13.23 | 12.94 | 13.03 | 4,863 | -0.20(-1.51%) |
Apr 17, 2012 | 13.15 | 13.30 | 13.05 | 13.23 | 9,584 | +0.34(+2.64%) |
Apr 16, 2012 | 12.87 | 12.98 | 12.75 | 12.89 | 7,013 | -0.10(-0.77%) |
Apr 13, 2012 | 13.02 | 13.04 | 12.98 | 12.99 | 8,700 | -0.54(-3.99%) |
Apr 12, 2012 | 13.44 | 13.53 | 13.37 | 13.53 | 5,449 | +0.36(+2.73%) |
Apr 11, 2012 | 13.16 | 13.24 | 13.11 | 13.17 | 6,865 | +0.25(+1.93%) |
Apr 10, 2012 | 13.29 | 13.34 | 12.92 | 12.92 | 21,802 | -0.26(-1.97%) |
Apr 09, 2012 | 13.00 | 13.21 | 13.00 | 13.18 | 8,665 | -0.02(-0.15%) |
Apr 05, 2012 | 13.30 | 13.34 | 13.17 | 13.20 | 3,454 | -0.09(-0.68%) |
Apr 04, 2012 | 13.17 | 13.29 | 13.17 | 13.29 | 6,237 | -0.62(-4.46%) |
Apr 03, 2012 | 14.16 | 14.17 | 13.81 | 13.91 | 12,953 | -0.05(-0.36%) |
Apr 02, 2012 | 13.63 | 13.97 | 13.63 | 13.96 | 10,351 | -0.10(-0.71%) |
Mar 30, 2012 | 14.15 | 14.16 | 13.88 | 14.06 | 174,169 | +0.37(+2.70%) |
Mar 29, 2012 | 13.72 | 13.74 | 13.60 | 13.69 | 6,578 | -0.30(-2.14%) |
Mar 28, 2012 | 13.98 | 14.10 | 13.94 | 13.99 | 7,651 | -0.16(-1.13%) |
Mar 27, 2012 | 14.34 | 14.37 | 14.15 | 14.15 | 16,476 | +0.28(+2.02%) |
Mar 26, 2012 | 13.86 | 13.97 | 13.81 | 13.87 | 137,707 | +0.28(+2.06%) |
Mar 23, 2012 | 13.42 | 13.66 | 13.37 | 13.59 | 11,117 | +0.12(+0.89%) |
Mar 22, 2012 | 13.33 | 13.53 | 13.32 | 13.47 | 10,087 | -0.18(-1.32%) |
Mar 21, 2012 | 13.71 | 13.72 | 13.58 | 13.65 | 10,773 | -0.16(-1.16%) |
Mar 20, 2012 | 13.84 | 13.96 | 13.79 | 13.81 | 18,687 | +0.02(+0.15%) |
Mar 19, 2012 | 13.79 | 13.91 | 13.79 | 13.79 | 11,649 | +0.04(+0.29%) |
Mar 16, 2012 | 13.84 | 13.87 | 13.69 | 13.75 | 13,416 | +0.15(+1.10%) |
Mar 15, 2012 | 13.38 | 13.67 | 13.20 | 13.60 | 7,449 | -0.10(-0.73%) |
Mar 14, 2012 | 13.80 | 13.80 | 13.61 | 13.70 | 19,320 | +0.45(+3.40%) |
Mar 13, 2012 | 13.16 | 13.34 | 13.03 | 13.25 | 4,529 | +0.32(+2.47%) |
Mar 12, 2012 | 12.95 | 12.95 | 12.89 | 12.93 | 78,111 | +0.06(+0.47%) |
Mar 09, 2012 | 12.83 | 12.98 | 12.83 | 12.87 | 140,763 | -0.28(-2.13%) |
Mar 08, 2012 | 13.19 | 13.22 | 13.04 | 13.15 | 98,518 | +0.03(+0.23%) |
Mar 07, 2012 | 13.08 | 13.29 | 13.07 | 13.12 | 58,442 | -0.03(-0.23%) |
Mar 06, 2012 | 13.22 | 13.22 | 13.05 | 13.15 | 19,764 | -0.53(-3.87%) |
Mar 05, 2012 | 13.60 | 13.68 | 13.52 | 13.68 | 32,744 | -0.08(-0.58%) |
Mar 02, 2012 | 13.92 | 13.93 | 13.76 | 13.76 | 7,505 | -0.03(-0.22%) |