Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.20 | 11.39 | 11.02 | 11.32 | 227,316 | +0.12(+1.07%) |
May 30, 2012 | 11.47 | 11.47 | 11.20 | 11.20 | 147,631 | -0.47(-4.03%) |
May 29, 2012 | 11.70 | 11.77 | 11.52 | 11.67 | 292,351 | +0.00(+0.00%) |
May 25, 2012 | 11.66 | 11.78 | 11.62 | 11.67 | 182,870 | -0.04(-0.34%) |
May 24, 2012 | 11.77 | 11.86 | 11.56 | 11.71 | 174,477 | -0.11(-0.93%) |
May 23, 2012 | 11.91 | 11.91 | 11.52 | 11.82 | 135,685 | -0.27(-2.23%) |
May 22, 2012 | 12.19 | 12.42 | 12.03 | 12.09 | 156,878 | -0.04(-0.36%) |
May 21, 2012 | 11.85 | 12.14 | 11.85 | 12.13 | 97,016 | +0.38(+3.27%) |
May 18, 2012 | 11.95 | 11.95 | 11.71 | 11.75 | 165,360 | +0.20(+1.73%) |
May 17, 2012 | 11.75 | 11.78 | 11.52 | 11.55 | 161,000 | -0.33(-2.78%) |
May 16, 2012 | 12.19 | 12.31 | 11.88 | 11.88 | 110,000 | +0.16(+1.37%) |
May 15, 2012 | 12.02 | 12.07 | 11.72 | 11.72 | 117,698 | -0.40(-3.30%) |
May 14, 2012 | 12.06 | 12.23 | 12.01 | 12.12 | 90,801 | -0.35(-2.81%) |
May 11, 2012 | 12.33 | 12.60 | 12.29 | 12.47 | 134,142 | -0.29(-2.27%) |
May 10, 2012 | 12.84 | 12.96 | 12.71 | 12.76 | 106,343 | +0.65(+5.37%) |
May 09, 2012 | 11.93 | 12.23 | 11.77 | 12.11 | 200,520 | -0.33(-2.65%) |
May 08, 2012 | 12.64 | 12.65 | 12.22 | 12.44 | 215,308 | -0.56(-4.32%) |
May 07, 2012 | 12.63 | 13.01 | 12.63 | 13.00 | 221,332 | +0.35(+2.78%) |
May 04, 2012 | 12.75 | 12.80 | 12.58 | 12.65 | 89,754 | -0.24(-1.86%) |
May 03, 2012 | 13.23 | 13.23 | 12.80 | 12.89 | 115,959 | -0.21(-1.60%) |
May 02, 2012 | 13.16 | 13.16 | 12.76 | 13.10 | 184,394 | -0.42(-3.11%) |
May 01, 2012 | 13.66 | 13.82 | 13.35 | 13.52 | 156,275 | -0.65(-4.59%) |
Apr 30, 2012 | 14.29 | 14.31 | 14.08 | 14.17 | 137,250 | -0.33(-2.28%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.39 | 14.50 | 81,696 | +0.26(+1.83%) |
Apr 26, 2012 | 13.96 | 14.27 | 13.96 | 14.24 | 64,278 | -0.08(-0.56%) |
Apr 25, 2012 | 14.38 | 14.50 | 14.24 | 14.32 | 79,140 | +0.64(+4.68%) |
Apr 24, 2012 | 13.34 | 13.78 | 13.30 | 13.68 | 681,105 | +0.21(+1.56%) |
Apr 23, 2012 | 13.50 | 13.53 | 13.25 | 13.47 | 126,429 | -0.51(-3.65%) |
Apr 20, 2012 | 13.94 | 14.17 | 13.94 | 13.98 | 69,515 | +0.52(+3.86%) |
Apr 19, 2012 | 13.82 | 13.85 | 13.32 | 13.46 | 245,771 | -0.67(-4.74%) |
Apr 18, 2012 | 14.03 | 14.39 | 14.03 | 14.13 | 44,355 | -0.40(-2.75%) |
Apr 17, 2012 | 14.33 | 14.57 | 14.24 | 14.53 | 1,206,486 | +0.46(+3.27%) |
Apr 16, 2012 | 14.20 | 14.20 | 13.87 | 14.07 | 56,783 | -0.06(-0.45%) |
Apr 13, 2012 | 14.52 | 14.54 | 14.11 | 14.13 | 70,484 | -0.73(-4.89%) |
Apr 12, 2012 | 14.47 | 14.88 | 14.47 | 14.86 | 102,097 | +0.29(+1.99%) |
Apr 11, 2012 | 14.92 | 14.95 | 14.55 | 14.57 | 55,324 | +0.25(+1.75%) |
Apr 10, 2012 | 14.67 | 14.72 | 14.30 | 14.32 | 162,797 | -0.75(-4.98%) |
Apr 09, 2012 | 15.14 | 15.14 | 14.85 | 15.07 | 59,536 | +0.00(+0.00%) |
Apr 05, 2012 | 15.08 | 15.28 | 15.00 | 15.07 | 156,385 | -0.33(-2.14%) |
Apr 04, 2012 | 15.44 | 15.53 | 15.26 | 15.40 | 116,442 | -0.52(-3.27%) |
Apr 03, 2012 | 16.42 | 16.45 | 15.79 | 15.92 | 130,672 | -0.66(-3.98%) |
Apr 02, 2012 | 16.22 | 16.69 | 16.00 | 16.58 | 125,766 | +0.01(+0.06%) |
Mar 30, 2012 | 16.64 | 16.68 | 16.33 | 16.57 | 111,189 | +0.01(+0.06%) |
Mar 29, 2012 | 16.37 | 16.57 | 16.31 | 16.56 | 75,319 | -0.21(-1.25%) |
Mar 28, 2012 | 17.01 | 17.02 | 16.62 | 16.77 | 85,286 | -0.19(-1.12%) |
Mar 27, 2012 | 17.14 | 17.19 | 16.96 | 16.96 | 47,903 | -0.17(-0.99%) |
Mar 26, 2012 | 16.92 | 17.17 | 16.86 | 17.13 | 214,243 | +0.25(+1.48%) |
Mar 23, 2012 | 16.63 | 16.89 | 16.56 | 16.88 | 55,899 | +0.28(+1.69%) |
Mar 22, 2012 | 16.41 | 16.71 | 16.40 | 16.60 | 61,340 | -0.20(-1.19%) |
Mar 21, 2012 | 17.01 | 17.02 | 16.67 | 16.80 | 61,896 | -0.39(-2.27%) |
Mar 20, 2012 | 17.12 | 17.25 | 17.00 | 17.19 | 55,215 | -0.27(-1.55%) |
Mar 19, 2012 | 17.28 | 17.54 | 17.26 | 17.46 | 118,349 | +0.18(+1.04%) |
Mar 16, 2012 | 17.23 | 17.39 | 17.23 | 17.28 | 120,970 | +0.36(+2.13%) |
Mar 15, 2012 | 16.69 | 16.93 | 16.60 | 16.92 | 87,476 | +0.49(+2.98%) |
Mar 14, 2012 | 16.63 | 16.68 | 16.39 | 16.43 | 91,760 | +0.28(+1.73%) |
Mar 13, 2012 | 15.74 | 16.15 | 15.72 | 16.15 | 87,415 | +0.40(+2.54%) |
Mar 12, 2012 | 15.58 | 15.76 | 15.54 | 15.75 | 107,667 | +0.12(+0.77%) |
Mar 09, 2012 | 15.75 | 15.79 | 15.62 | 15.63 | 63,008 | -0.29(-1.82%) |
Mar 08, 2012 | 15.72 | 15.99 | 15.64 | 15.92 | 36,367 | +0.34(+2.18%) |
Mar 07, 2012 | 15.47 | 15.58 | 15.35 | 15.58 | 61,128 | +0.27(+1.76%) |
Mar 06, 2012 | 15.51 | 15.58 | 15.20 | 15.31 | 119,730 | -0.97(-5.96%) |
Mar 05, 2012 | 16.22 | 16.32 | 16.15 | 16.28 | 44,249 | -0.06(-0.37%) |
Mar 02, 2012 | 16.43 | 16.48 | 16.25 | 16.34 | 58,611 | -0.08(-0.49%) |