Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.59 | 10.76 | 10.46 | 10.76 | 341,062 | +0.12(+1.13%) |
May 30, 2012 | 10.82 | 10.82 | 10.64 | 10.64 | 46,408 | -0.54(-4.83%) |
May 29, 2012 | 11.02 | 11.28 | 11.01 | 11.18 | 104,152 | +0.39(+3.61%) |
May 25, 2012 | 10.68 | 10.82 | 10.68 | 10.79 | 60,585 | -0.07(-0.64%) |
May 24, 2012 | 10.86 | 10.95 | 10.77 | 10.86 | 55,354 | +0.04(+0.37%) |
May 23, 2012 | 10.88 | 10.90 | 10.62 | 10.82 | 65,443 | -0.23(-2.08%) |
May 22, 2012 | 11.12 | 11.31 | 11.05 | 11.05 | 264,681 | +0.01(+0.09%) |
May 21, 2012 | 10.80 | 11.04 | 10.74 | 11.04 | 102,781 | +0.18(+1.66%) |
May 18, 2012 | 10.79 | 10.88 | 10.73 | 10.86 | 201,769 | +0.01(+0.09%) |
May 17, 2012 | 10.97 | 10.97 | 10.65 | 10.85 | 168,858 | -0.33(-2.95%) |
May 16, 2012 | 11.20 | 11.43 | 11.06 | 11.18 | 94,334 | +0.00(+0.00%) |
May 15, 2012 | 11.05 | 11.26 | 11.01 | 11.18 | 104,964 | -0.14(-1.24%) |
May 14, 2012 | 11.20 | 11.40 | 11.16 | 11.32 | 40,318 | -0.40(-3.41%) |
May 11, 2012 | 11.35 | 11.86 | 11.35 | 11.72 | 47,870 | +0.08(+0.69%) |
May 10, 2012 | 11.63 | 11.78 | 11.56 | 11.64 | 71,979 | +0.16(+1.39%) |
May 09, 2012 | 11.30 | 11.56 | 11.22 | 11.48 | 66,863 | -0.20(-1.71%) |
May 08, 2012 | 11.61 | 11.70 | 11.38 | 11.68 | 69,745 | -0.50(-4.11%) |
May 07, 2012 | 11.92 | 12.23 | 11.91 | 12.18 | 50,296 | +0.25(+2.10%) |
May 04, 2012 | 12.03 | 12.08 | 11.85 | 11.93 | 64,341 | -0.35(-2.85%) |
May 03, 2012 | 12.35 | 12.35 | 12.17 | 12.28 | 50,596 | -0.12(-0.97%) |
May 02, 2012 | 12.26 | 12.40 | 12.21 | 12.40 | 57,956 | -0.02(-0.16%) |
May 01, 2012 | 12.35 | 12.54 | 12.31 | 12.42 | 109,904 | +0.11(+0.89%) |
Apr 30, 2012 | 12.39 | 12.40 | 12.20 | 12.31 | 55,166 | -0.32(-2.53%) |
Apr 27, 2012 | 12.68 | 12.73 | 12.62 | 12.63 | 39,374 | +0.00(+0.00%) |
Apr 26, 2012 | 12.36 | 12.66 | 12.36 | 12.63 | 63,265 | +0.13(+1.04%) |
Apr 25, 2012 | 12.49 | 12.54 | 12.38 | 12.50 | 50,262 | +0.36(+2.97%) |
Apr 24, 2012 | 11.97 | 12.30 | 11.97 | 12.14 | 54,801 | +0.27(+2.27%) |
Apr 23, 2012 | 11.90 | 11.91 | 11.72 | 11.87 | 117,563 | -0.58(-4.66%) |
Apr 20, 2012 | 12.38 | 12.54 | 12.36 | 12.45 | 36,738 | +0.03(+0.24%) |
Apr 19, 2012 | 12.52 | 12.64 | 12.29 | 12.42 | 58,519 | -0.07(-0.56%) |
Apr 18, 2012 | 12.30 | 12.61 | 12.30 | 12.49 | 55,746 | -0.19(-1.50%) |
Apr 17, 2012 | 12.53 | 12.71 | 12.42 | 12.68 | 38,297 | +0.50(+4.11%) |
Apr 16, 2012 | 12.25 | 12.27 | 12.01 | 12.18 | 53,600 | +0.15(+1.25%) |
Apr 13, 2012 | 12.32 | 12.32 | 11.97 | 12.03 | 39,903 | -0.53(-4.22%) |
Apr 12, 2012 | 12.27 | 12.63 | 12.27 | 12.56 | 74,894 | +0.65(+5.46%) |
Apr 11, 2012 | 12.19 | 12.19 | 11.87 | 11.91 | 61,495 | +0.18(+1.53%) |
Apr 10, 2012 | 12.04 | 12.10 | 11.67 | 11.73 | 72,498 | -0.53(-4.32%) |
Apr 09, 2012 | 12.11 | 12.28 | 12.10 | 12.26 | 59,688 | -0.04(-0.33%) |
Apr 05, 2012 | 12.13 | 12.38 | 12.10 | 12.30 | 144,072 | +0.12(+0.99%) |
Apr 04, 2012 | 12.31 | 12.31 | 12.10 | 12.18 | 45,957 | -0.54(-4.25%) |
Apr 03, 2012 | 13.13 | 13.13 | 12.64 | 12.72 | 84,933 | -0.44(-3.34%) |
Apr 02, 2012 | 12.89 | 13.24 | 12.89 | 13.16 | 30,779 | +0.14(+1.08%) |
Mar 30, 2012 | 13.10 | 13.14 | 12.96 | 13.02 | 91,816 | -0.03(-0.23%) |
Mar 29, 2012 | 12.93 | 13.06 | 12.86 | 13.05 | 57,790 | -0.03(-0.23%) |
Mar 28, 2012 | 13.37 | 13.38 | 13.01 | 13.08 | 30,029 | -0.42(-3.11%) |
Mar 27, 2012 | 13.59 | 13.66 | 13.46 | 13.50 | 152,637 | -0.09(-0.66%) |
Mar 26, 2012 | 13.34 | 13.60 | 13.34 | 13.59 | 70,848 | +0.32(+2.41%) |
Mar 23, 2012 | 12.98 | 13.27 | 12.91 | 13.27 | 56,121 | +0.27(+2.08%) |
Mar 22, 2012 | 12.82 | 13.05 | 12.79 | 13.00 | 57,936 | -0.54(-3.99%) |
Mar 21, 2012 | 13.48 | 13.55 | 13.32 | 13.54 | 36,244 | +0.14(+1.04%) |
Mar 20, 2012 | 13.44 | 13.55 | 13.35 | 13.40 | 27,810 | -0.59(-4.22%) |
Mar 19, 2012 | 13.78 | 14.02 | 13.78 | 13.99 | 39,366 | -0.01(-0.07%) |
Mar 16, 2012 | 13.93 | 14.03 | 13.92 | 14.00 | 59,036 | +0.27(+1.97%) |
Mar 15, 2012 | 13.52 | 13.78 | 13.42 | 13.73 | 36,187 | +0.48(+3.62%) |
Mar 14, 2012 | 13.46 | 13.46 | 13.18 | 13.25 | 44,982 | -0.24(-1.78%) |
Mar 13, 2012 | 13.30 | 13.53 | 13.26 | 13.49 | 42,285 | +0.22(+1.66%) |
Mar 12, 2012 | 13.19 | 13.31 | 13.14 | 13.27 | 53,865 | +0.13(+0.99%) |
Mar 09, 2012 | 13.27 | 13.31 | 13.13 | 13.14 | 33,201 | -0.38(-2.81%) |
Mar 08, 2012 | 13.29 | 13.58 | 13.17 | 13.52 | 35,032 | +0.72(+5.62%) |
Mar 07, 2012 | 12.82 | 12.85 | 12.75 | 12.80 | 132,265 | +0.00(+0.00%) |
Mar 06, 2012 | 12.88 | 12.88 | 12.66 | 12.80 | 223,106 | -0.80(-5.88%) |
Mar 05, 2012 | 13.60 | 13.61 | 13.43 | 13.60 | 46,382 | -0.24(-1.73%) |
Mar 02, 2012 | 13.87 | 13.89 | 13.72 | 13.84 | 51,738 | +0.03(+0.22%) |