Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.72 | 11.74 | 11.54 | 11.68 | 34,041 | -0.24(-2.01%) |
May 30, 2012 | 11.98 | 11.99 | 11.89 | 11.92 | 16,457 | -0.56(-4.49%) |
May 29, 2012 | 12.42 | 12.54 | 12.35 | 12.48 | 19,693 | +0.37(+3.06%) |
May 25, 2012 | 12.08 | 12.22 | 12.07 | 12.11 | 17,245 | +0.01(+0.08%) |
May 24, 2012 | 12.10 | 12.15 | 12.04 | 12.10 | 15,360 | -0.18(-1.47%) |
May 23, 2012 | 12.25 | 12.28 | 12.06 | 12.28 | 31,633 | -0.35(-2.77%) |
May 22, 2012 | 12.85 | 12.93 | 12.63 | 12.63 | 47,971 | +0.05(+0.40%) |
May 21, 2012 | 12.36 | 12.58 | 12.31 | 12.58 | 313,276 | +0.37(+3.03%) |
May 18, 2012 | 12.25 | 12.29 | 12.15 | 12.21 | 35,429 | -0.30(-2.40%) |
May 17, 2012 | 13.04 | 13.04 | 12.32 | 12.51 | 40,590 | +0.01(+0.08%) |
May 16, 2012 | 13.07 | 13.07 | 12.50 | 12.50 | 12,193 | -0.18(-1.42%) |
May 15, 2012 | 13.00 | 13.00 | 12.66 | 12.68 | 23,947 | -0.73(-5.44%) |
May 14, 2012 | 13.38 | 13.52 | 13.38 | 13.41 | 17,396 | -0.60(-4.28%) |
May 11, 2012 | 13.84 | 14.16 | 13.84 | 14.01 | 20,135 | +0.35(+2.56%) |
May 10, 2012 | 13.78 | 13.78 | 13.54 | 13.66 | 21,190 | -0.30(-2.15%) |
May 09, 2012 | 13.70 | 14.01 | 13.63 | 13.96 | 22,095 | +0.06(+0.43%) |
May 08, 2012 | 13.99 | 14.00 | 13.67 | 13.90 | 30,756 | -0.54(-3.74%) |
May 07, 2012 | 14.34 | 14.50 | 14.34 | 14.44 | 29,445 | +0.07(+0.49%) |
May 04, 2012 | 14.24 | 14.37 | 14.14 | 14.37 | 86,098 | -0.45(-3.04%) |
May 03, 2012 | 14.86 | 14.87 | 14.69 | 14.82 | 83,112 | -0.08(-0.54%) |
May 02, 2012 | 14.82 | 14.95 | 14.81 | 14.90 | 31,481 | -0.12(-0.80%) |
May 01, 2012 | 14.90 | 15.14 | 14.86 | 15.02 | 68,531 | +0.15(+1.01%) |
Apr 30, 2012 | 14.98 | 15.00 | 14.82 | 14.87 | 12,742 | -0.13(-0.87%) |
Apr 27, 2012 | 14.96 | 15.07 | 14.85 | 15.00 | 15,106 | +0.12(+0.81%) |
Apr 26, 2012 | 14.77 | 14.93 | 14.77 | 14.88 | 14,134 | +0.22(+1.50%) |
Apr 25, 2012 | 14.72 | 14.79 | 14.63 | 14.66 | 13,276 | +0.56(+3.97%) |
Apr 24, 2012 | 14.09 | 14.20 | 14.07 | 14.10 | 22,107 | +0.72(+5.38%) |
Apr 23, 2012 | 13.14 | 13.45 | 13.14 | 13.38 | 13,644 | -0.28(-2.05%) |
Apr 20, 2012 | 13.62 | 13.77 | 13.61 | 13.66 | 15,323 | +0.09(+0.66%) |
Apr 19, 2012 | 13.77 | 13.88 | 13.52 | 13.57 | 13,938 | -0.30(-2.16%) |
Apr 18, 2012 | 13.94 | 14.02 | 13.82 | 13.87 | 15,307 | -0.56(-3.88%) |
Apr 17, 2012 | 14.18 | 14.48 | 14.15 | 14.43 | 36,903 | +0.27(+1.91%) |
Apr 16, 2012 | 14.04 | 14.17 | 13.94 | 14.16 | 19,136 | +0.17(+1.22%) |
Apr 13, 2012 | 14.10 | 14.10 | 13.92 | 13.99 | 8,921 | -0.25(-1.76%) |
Apr 12, 2012 | 14.05 | 14.31 | 14.05 | 14.24 | 20,640 | +0.27(+1.93%) |
Apr 11, 2012 | 14.12 | 14.14 | 13.97 | 13.97 | 23,458 | +0.26(+1.90%) |
Apr 10, 2012 | 14.03 | 14.03 | 13.68 | 13.71 | 16,966 | -0.51(-3.59%) |
Apr 09, 2012 | 13.99 | 14.24 | 13.85 | 14.22 | 13,461 | +0.06(+0.42%) |
Apr 05, 2012 | 14.04 | 14.34 | 14.04 | 14.16 | 23,764 | -0.10(-0.70%) |
Apr 04, 2012 | 14.23 | 14.32 | 14.21 | 14.26 | 5,124 | -0.31(-2.13%) |
Apr 03, 2012 | 14.95 | 14.95 | 14.51 | 14.57 | 17,712 | -0.57(-3.76%) |
Apr 02, 2012 | 14.78 | 15.16 | 14.78 | 15.14 | 23,762 | +0.26(+1.75%) |
Mar 30, 2012 | 14.92 | 14.92 | 14.64 | 14.88 | 65,805 | +0.38(+2.62%) |
Mar 29, 2012 | 14.51 | 14.56 | 14.39 | 14.50 | 17,041 | -0.12(-0.82%) |
Mar 28, 2012 | 14.78 | 14.79 | 14.55 | 14.62 | 17,563 | -0.23(-1.55%) |
Mar 27, 2012 | 15.02 | 15.02 | 14.72 | 14.85 | 17,965 | -0.26(-1.72%) |
Mar 26, 2012 | 15.01 | 15.11 | 14.97 | 15.11 | 19,245 | +0.36(+2.44%) |
Mar 23, 2012 | 14.46 | 14.78 | 14.33 | 14.75 | 11,765 | +0.33(+2.29%) |
Mar 22, 2012 | 14.47 | 14.52 | 14.39 | 14.42 | 16,971 | -0.28(-1.90%) |
Mar 21, 2012 | 14.86 | 14.86 | 14.69 | 14.70 | 13,754 | -0.33(-2.20%) |
Mar 20, 2012 | 14.89 | 15.10 | 14.89 | 15.03 | 15,391 | -0.15(-0.99%) |
Mar 19, 2012 | 15.00 | 15.28 | 15.00 | 15.18 | 16,941 | -0.09(-0.59%) |
Mar 16, 2012 | 15.09 | 15.31 | 15.06 | 15.27 | 11,902 | +0.13(+0.86%) |
Mar 15, 2012 | 14.95 | 15.14 | 14.95 | 15.14 | 40,433 | +0.30(+2.02%) |
Mar 14, 2012 | 14.95 | 15.03 | 14.84 | 14.84 | 35,801 | +0.19(+1.30%) |
Mar 13, 2012 | 14.33 | 14.65 | 14.32 | 14.65 | 2,276,295 | +0.46(+3.24%) |
Mar 12, 2012 | 13.88 | 14.21 | 13.87 | 14.19 | 1,226,805 | +0.60(+4.43%) |
Mar 09, 2012 | 13.73 | 13.73 | 13.57 | 13.59 | 2,803 | -0.27(-1.96%) |
Mar 08, 2012 | 13.67 | 13.86 | 13.67 | 13.86 | 12,442 | +0.65(+4.92%) |
Mar 07, 2012 | 13.04 | 13.23 | 13.04 | 13.21 | 42,448 | +0.28(+2.17%) |
Mar 06, 2012 | 13.22 | 13.22 | 12.92 | 12.93 | 13,683 | -0.69(-5.07%) |
Mar 05, 2012 | 13.66 | 13.66 | 13.60 | 13.62 | 7,833 | -0.09(-0.66%) |
Mar 02, 2012 | 13.74 | 13.79 | 13.62 | 13.71 | 4,825 | -0.16(-1.15%) |