Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.66 | 11.98 | 11.50 | 11.50 | 1,070 | -0.58(-4.80%) |
May 30, 2012 | 12.08 | 12.08 | 11.66 | 12.08 | 1,753 | +0.06(+0.50%) |
May 29, 2012 | 12.10 | 12.10 | 11.95 | 12.02 | 2,858 | +0.67(+5.90%) |
May 25, 2012 | 11.35 | 11.77 | 11.35 | 11.35 | 3,515 | -0.17(-1.48%) |
May 24, 2012 | 11.49 | 12.00 | 11.49 | 11.52 | 874 | -0.36(-3.03%) |
May 23, 2012 | 11.88 | 11.88 | 11.88 | 11.88 | 214 | -0.16(-1.33%) |
May 22, 2012 | 12.42 | 12.42 | 12.04 | 12.04 | 1,785 | +0.16(+1.35%) |
May 21, 2012 | 11.68 | 11.88 | 11.61 | 11.88 | 956 | +0.26(+2.24%) |
May 18, 2012 | 11.59 | 11.77 | 11.59 | 11.62 | 3,419 | -0.47(-3.89%) |
May 17, 2012 | 12.53 | 12.53 | 12.09 | 12.09 | 371 | -0.06(-0.49%) |
May 16, 2012 | 12.54 | 12.54 | 12.15 | 12.15 | 677 | -0.17(-1.38%) |
May 15, 2012 | 12.75 | 12.75 | 12.32 | 12.32 | 1,079 | -0.14(-1.16%) |
May 14, 2012 | 12.91 | 12.91 | 12.46 | 12.46 | 1,100 | -0.34(-2.62%) |
May 11, 2012 | 12.79 | 12.80 | 12.79 | 12.80 | 933 | -0.17(-1.31%) |
May 10, 2012 | 12.97 | 12.97 | 12.97 | 12.97 | 3,022 | +0.21(+1.65%) |
May 09, 2012 | 12.76 | 12.76 | 12.76 | 12.76 | 676 | -0.09(-0.70%) |
May 08, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 1,031 | -0.74(-5.45%) |
May 07, 2012 | 13.59 | 13.59 | 13.36 | 13.59 | 18,197 | -0.60(-4.23%) |
May 04, 2012 | 14.19 | 14.19 | 14.19 | 14.19 | 101 | -0.20(-1.39%) |
May 03, 2012 | 14.39 | 14.39 | 14.39 | 14.39 | 3,209 | -0.24(-1.64%) |
May 02, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 431 | +0.23(+1.60%) |
Apr 30, 2012 | 14.40 | 14.40 | 14.40 | 0 | -0.01(-0.07%) | |
Apr 27, 2012 | 14.61 | 14.75 | 14.38 | 14.41 | 1,841 | +0.15(+1.05%) |
Apr 26, 2012 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | +0.20(+1.42%) |
Apr 25, 2012 | 14.06 | 14.40 | 14.06 | 14.06 | 502 | -0.12(-0.84%) |
Apr 24, 2012 | 14.18 | 14.18 | 14.18 | 14.18 | 330 | +0.12(+0.85%) |
Apr 23, 2012 | 14.06 | 14.06 | 14.06 | 14.06 | 800 | -0.27(-1.88%) |
Apr 19, 2012 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) | |
Apr 18, 2012 | 14.33 | 14.33 | 14.33 | 14.33 | 565 | -0.37(-2.52%) |
Apr 17, 2012 | 14.33 | 14.70 | 14.33 | 14.70 | 670 | +0.36(+2.51%) |
Apr 16, 2012 | 14.87 | 14.87 | 14.34 | 14.34 | 300 | -0.16(-1.10%) |
Apr 12, 2012 | 14.50 | 14.50 | 14.50 | 0 | +0.39(+2.76%) | |
Apr 11, 2012 | 14.11 | 14.23 | 14.11 | 14.11 | 2,349 | -0.25(-1.74%) |
Apr 10, 2012 | 14.27 | 14.36 | 14.24 | 14.36 | 595 | +0.04(+0.28%) |
Apr 09, 2012 | 14.74 | 14.74 | 14.30 | 14.32 | 1,247 | -0.31(-2.12%) |
Apr 05, 2012 | 14.37 | 14.63 | 14.37 | 14.63 | 1,280 | +0.16(+1.11%) |
Apr 04, 2012 | 14.71 | 14.71 | 14.47 | 14.47 | 1,077 | -0.29(-1.96%) |
Apr 03, 2012 | 14.76 | 14.76 | 14.76 | 14.76 | 122 | -0.32(-2.12%) |
Apr 02, 2012 | 14.61 | 15.08 | 14.61 | 15.08 | 1,387 | +0.20(+1.34%) |
Mar 30, 2012 | 14.80 | 14.88 | 14.71 | 14.88 | 1,463 | +0.03(+0.20%) |
Mar 29, 2012 | 14.85 | 14.85 | 14.85 | 14.85 | 2,200 | -0.10(-0.67%) |
Mar 28, 2012 | 15.00 | 15.00 | 14.95 | 14.95 | 1,235 | +0.06(+0.40%) |
Mar 27, 2012 | 14.89 | 14.89 | 14.89 | 14.89 | 500 | +0.02(+0.13%) |
Mar 26, 2012 | 14.87 | 14.87 | 14.87 | 14.87 | 289 | +0.14(+0.95%) |
Mar 23, 2012 | 14.73 | 14.73 | 14.73 | 14.73 | 1,700 | -0.15(-1.01%) |
Mar 22, 2012 | 14.73 | 14.88 | 14.73 | 14.88 | 2,115 | +0.00(+0.00%) |
Mar 21, 2012 | 14.88 | 14.88 | 14.88 | 14.88 | 349 | -0.17(-1.13%) |
Mar 20, 2012 | 15.17 | 15.17 | 15.05 | 15.05 | 2,092 | -0.17(-1.12%) |
Mar 19, 2012 | 15.42 | 15.42 | 15.22 | 15.22 | 861 | -0.20(-1.30%) |
Mar 16, 2012 | 15.14 | 15.42 | 15.14 | 15.42 | 394 | +0.28(+1.85%) |
Mar 15, 2012 | 15.12 | 15.34 | 15.12 | 15.14 | 1,307 | +0.05(+0.33%) |
Mar 14, 2012 | 15.31 | 15.31 | 15.09 | 15.09 | 764 | -0.12(-0.79%) |
Mar 13, 2012 | 14.97 | 15.21 | 14.97 | 15.21 | 1,011 | +0.18(+1.20%) |
Mar 12, 2012 | 15.25 | 15.25 | 15.03 | 15.03 | 533 | -0.14(-0.92%) |
Mar 09, 2012 | 15.40 | 15.49 | 15.17 | 15.17 | 1,231 | +0.12(+0.80%) |
Mar 08, 2012 | 14.95 | 15.05 | 14.95 | 15.05 | 618 | +0.80(+5.61%) |
Mar 07, 2012 | 14.15 | 14.37 | 14.15 | 14.25 | 1,527 | -0.26(-1.79%) |
Mar 06, 2012 | 14.40 | 14.51 | 14.02 | 14.51 | 1,964 | -0.19(-1.29%) |
Mar 05, 2012 | 14.70 | 14.70 | 14.40 | 14.70 | 555 | -0.22(-1.47%) |
Mar 02, 2012 | 14.60 | 14.92 | 14.60 | 14.92 | 4,594 | -0.30(-1.97%) |