Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.03 | 15.34 | 14.93 | 15.23 | 106,375 | +0.17(+1.14%) |
May 30, 2012 | 14.93 | 15.19 | 14.93 | 15.06 | 118,154 | -0.19(-1.27%) |
May 29, 2012 | 15.19 | 15.27 | 15.00 | 15.25 | 226,820 | +0.10(+0.66%) |
May 25, 2012 | 15.01 | 15.21 | 14.93 | 15.15 | 76,286 | +0.10(+0.67%) |
May 24, 2012 | 15.06 | 15.14 | 14.83 | 15.05 | 68,761 | +0.05(+0.33%) |
May 23, 2012 | 14.84 | 15.07 | 14.67 | 15.00 | 90,954 | +0.04(+0.29%) |
May 22, 2012 | 15.09 | 15.29 | 14.81 | 14.96 | 89,680 | -0.08(-0.52%) |
May 21, 2012 | 15.11 | 15.31 | 14.96 | 15.03 | 103,559 | +0.04(+0.29%) |
May 18, 2012 | 14.98 | 15.14 | 14.81 | 14.99 | 104,476 | +0.00(+0.00%) |
May 17, 2012 | 14.96 | 15.21 | 14.87 | 14.99 | 89,486 | +0.01(+0.10%) |
May 16, 2012 | 15.24 | 15.27 | 14.96 | 14.98 | 51,024 | -0.14(-0.95%) |
May 15, 2012 | 14.91 | 15.34 | 14.91 | 15.12 | 103,050 | +0.20(+1.34%) |
May 14, 2012 | 14.58 | 15.12 | 14.58 | 14.92 | 88,278 | +0.14(+0.97%) |
May 11, 2012 | 14.72 | 14.82 | 14.58 | 14.78 | 77,128 | -0.09(-0.63%) |
May 10, 2012 | 14.81 | 15.01 | 14.71 | 14.87 | 44,929 | +0.21(+1.42%) |
May 09, 2012 | 14.17 | 14.78 | 14.14 | 14.66 | 85,716 | +0.26(+1.79%) |
May 08, 2012 | 13.39 | 14.49 | 13.11 | 14.40 | 173,263 | +0.99(+7.37%) |
May 07, 2012 | 11.89 | 13.60 | 11.89 | 13.42 | 190,185 | +1.59(+13.45%) |
May 04, 2012 | 12.02 | 12.05 | 11.82 | 11.82 | 71,081 | -0.24(-1.96%) |
May 03, 2012 | 12.34 | 12.45 | 12.04 | 12.06 | 106,397 | -0.32(-2.55%) |
May 02, 2012 | 12.18 | 12.48 | 12.13 | 12.38 | 138,612 | +0.06(+0.47%) |
May 01, 2012 | 12.35 | 12.58 | 12.31 | 12.32 | 144,164 | -0.02(-0.17%) |
Apr 30, 2012 | 12.13 | 12.43 | 12.13 | 12.34 | 168,443 | +0.16(+1.29%) |
Apr 27, 2012 | 11.95 | 12.20 | 11.89 | 12.18 | 135,702 | +0.23(+1.92%) |
Apr 26, 2012 | 11.87 | 11.98 | 11.85 | 11.95 | 71,963 | +0.02(+0.18%) |
Apr 25, 2012 | 11.92 | 12.04 | 11.77 | 11.93 | 93,086 | +0.17(+1.46%) |
Apr 24, 2012 | 11.54 | 11.85 | 11.54 | 11.76 | 100,425 | +0.21(+1.80%) |
Apr 23, 2012 | 11.47 | 11.61 | 11.40 | 11.55 | 111,609 | -0.08(-0.68%) |
Apr 20, 2012 | 11.77 | 11.77 | 11.48 | 11.63 | 104,437 | +0.14(+1.18%) |
Apr 19, 2012 | 11.61 | 11.72 | 11.39 | 11.49 | 75,612 | -0.11(-0.99%) |
Apr 18, 2012 | 12.00 | 12.00 | 11.57 | 11.61 | 46,472 | -0.44(-3.69%) |
Apr 17, 2012 | 12.07 | 12.30 | 12.02 | 12.05 | 53,874 | +0.13(+1.08%) |
Apr 16, 2012 | 11.67 | 12.03 | 11.65 | 11.92 | 51,019 | +0.27(+2.34%) |
Apr 13, 2012 | 11.90 | 11.90 | 11.57 | 11.65 | 62,129 | -0.35(-2.93%) |
Apr 12, 2012 | 11.80 | 12.05 | 11.75 | 12.00 | 68,683 | +0.24(+2.01%) |
Apr 11, 2012 | 11.77 | 11.78 | 11.54 | 11.77 | 101,587 | +0.14(+1.17%) |
Apr 10, 2012 | 11.98 | 11.98 | 11.47 | 11.63 | 121,663 | -0.32(-2.70%) |
Apr 09, 2012 | 12.09 | 12.20 | 11.79 | 11.95 | 79,238 | -0.39(-3.19%) |
Apr 05, 2012 | 12.42 | 12.47 | 12.18 | 12.35 | 58,766 | -0.16(-1.32%) |
Apr 04, 2012 | 12.66 | 12.80 | 12.40 | 12.51 | 88,329 | -0.29(-2.24%) |
Apr 03, 2012 | 13.04 | 13.10 | 12.68 | 12.80 | 95,463 | -0.25(-1.92%) |
Apr 02, 2012 | 12.83 | 13.06 | 12.71 | 13.05 | 93,113 | +0.23(+1.79%) |
Mar 30, 2012 | 13.26 | 13.26 | 12.81 | 12.82 | 68,394 | -0.32(-2.45%) |
Mar 29, 2012 | 13.08 | 13.19 | 12.92 | 13.14 | 39,874 | -0.08(-0.60%) |
Mar 28, 2012 | 13.17 | 13.31 | 13.06 | 13.22 | 57,503 | +0.04(+0.33%) |
Mar 27, 2012 | 13.40 | 13.40 | 13.16 | 13.18 | 50,462 | -0.19(-1.39%) |
Mar 26, 2012 | 13.22 | 13.37 | 12.89 | 13.37 | 76,778 | +0.31(+2.36%) |
Mar 23, 2012 | 13.26 | 13.28 | 13.00 | 13.06 | 128,349 | -0.19(-1.41%) |
Mar 22, 2012 | 13.50 | 13.50 | 13.21 | 13.24 | 76,118 | -0.38(-2.79%) |
Mar 21, 2012 | 13.79 | 13.90 | 13.58 | 13.62 | 69,034 | -0.10(-0.73%) |
Mar 20, 2012 | 14.09 | 14.09 | 13.64 | 13.72 | 91,708 | -0.49(-3.48%) |
Mar 19, 2012 | 13.87 | 14.43 | 13.87 | 14.22 | 71,093 | +0.32(+2.32%) |
Mar 16, 2012 | 14.02 | 14.02 | 13.82 | 13.90 | 117,188 | -0.06(-0.41%) |
Mar 15, 2012 | 14.04 | 14.09 | 13.81 | 13.95 | 38,937 | -0.04(-0.26%) |
Mar 14, 2012 | 14.16 | 14.19 | 13.89 | 13.99 | 49,954 | -0.16(-1.11%) |
Mar 13, 2012 | 13.84 | 14.15 | 13.84 | 14.15 | 106,946 | +0.33(+2.39%) |
Mar 12, 2012 | 13.58 | 13.83 | 13.58 | 13.82 | 90,061 | +0.22(+1.63%) |
Mar 09, 2012 | 13.47 | 13.75 | 13.47 | 13.59 | 145,059 | +0.11(+0.85%) |
Mar 08, 2012 | 13.85 | 13.87 | 13.34 | 13.48 | 103,653 | -0.30(-2.18%) |
Mar 07, 2012 | 13.67 | 13.80 | 13.60 | 13.78 | 48,902 | +0.21(+1.53%) |
Mar 06, 2012 | 13.86 | 13.91 | 13.55 | 13.57 | 65,167 | -0.44(-3.12%) |
Mar 05, 2012 | 13.71 | 14.20 | 13.71 | 14.01 | 56,987 | +0.24(+1.77%) |
Mar 02, 2012 | 14.36 | 14.36 | 13.67 | 13.77 | 108,799 | -0.57(-3.95%) |