Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.39 | 11.62 | 11.16 | 11.52 | 214,206 | +0.19(+1.70%) |
May 30, 2012 | 11.47 | 11.47 | 11.31 | 11.33 | 376,633 | -0.31(-2.67%) |
May 29, 2012 | 11.42 | 11.66 | 11.30 | 11.64 | 152,914 | +0.37(+3.27%) |
May 25, 2012 | 11.42 | 11.47 | 11.21 | 11.27 | 390,597 | -0.18(-1.61%) |
May 24, 2012 | 11.56 | 11.60 | 11.34 | 11.46 | 294,258 | -0.04(-0.37%) |
May 23, 2012 | 11.34 | 11.56 | 11.26 | 11.50 | 728,461 | +0.05(+0.44%) |
May 22, 2012 | 11.52 | 11.59 | 11.29 | 11.45 | 719,842 | -0.03(-0.22%) |
May 21, 2012 | 11.50 | 11.54 | 11.21 | 11.47 | 503,010 | +0.00(+0.00%) |
May 18, 2012 | 11.70 | 11.71 | 11.26 | 11.47 | 533,244 | -0.23(-2.01%) |
May 17, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 554,580 | -0.16(-1.34%) |
May 16, 2012 | 12.39 | 12.46 | 11.80 | 11.87 | 543,923 | -0.49(-4.00%) |
May 15, 2012 | 12.67 | 12.67 | 12.17 | 12.36 | 420,796 | -0.25(-2.00%) |
May 14, 2012 | 12.65 | 12.95 | 12.57 | 12.61 | 233,813 | -0.22(-1.70%) |
May 11, 2012 | 12.66 | 12.88 | 12.64 | 12.83 | 173,070 | +0.02(+0.13%) |
May 10, 2012 | 13.16 | 13.18 | 12.67 | 12.82 | 270,937 | -0.25(-1.93%) |
May 09, 2012 | 13.13 | 13.31 | 13.00 | 13.07 | 462,837 | -0.29(-2.14%) |
May 08, 2012 | 13.33 | 13.38 | 12.87 | 13.35 | 878,628 | -0.04(-0.31%) |
May 07, 2012 | 13.83 | 13.90 | 13.36 | 13.39 | 352,032 | -0.53(-3.80%) |
May 04, 2012 | 15.06 | 15.06 | 13.77 | 13.92 | 418,537 | -1.64(-10.51%) |
May 03, 2012 | 15.61 | 15.68 | 15.45 | 15.56 | 150,023 | -0.11(-0.70%) |
May 02, 2012 | 15.51 | 15.81 | 15.42 | 15.67 | 116,941 | -0.02(-0.11%) |
May 01, 2012 | 15.79 | 15.95 | 15.56 | 15.68 | 256,333 | -0.13(-0.85%) |
Apr 30, 2012 | 16.01 | 16.11 | 15.78 | 15.82 | 169,569 | -0.20(-1.26%) |
Apr 27, 2012 | 15.82 | 16.09 | 15.61 | 16.02 | 90,686 | +0.29(+1.87%) |
Apr 26, 2012 | 15.45 | 15.84 | 15.42 | 15.73 | 217,078 | +0.19(+1.24%) |
Apr 25, 2012 | 15.89 | 16.02 | 15.46 | 15.53 | 239,214 | -0.10(-0.64%) |
Apr 24, 2012 | 15.47 | 15.68 | 15.31 | 15.63 | 159,824 | +0.16(+1.03%) |
Apr 23, 2012 | 15.65 | 15.69 | 15.43 | 15.47 | 125,434 | -0.50(-3.15%) |
Apr 20, 2012 | 16.19 | 16.19 | 15.71 | 15.98 | 132,205 | +0.15(+0.95%) |
Apr 19, 2012 | 16.12 | 16.15 | 15.55 | 15.83 | 171,871 | -0.31(-1.92%) |
Apr 18, 2012 | 16.30 | 16.38 | 15.97 | 16.14 | 101,658 | -0.32(-1.94%) |
Apr 17, 2012 | 16.30 | 16.65 | 16.30 | 16.46 | 131,311 | +0.31(+1.92%) |
Apr 16, 2012 | 16.10 | 16.25 | 15.76 | 16.15 | 111,828 | +0.14(+0.89%) |
Apr 13, 2012 | 16.27 | 16.38 | 15.94 | 16.00 | 113,328 | -0.33(-2.00%) |
Apr 12, 2012 | 16.15 | 16.44 | 16.09 | 16.33 | 250,905 | +0.15(+0.93%) |
Apr 11, 2012 | 16.35 | 16.35 | 16.12 | 16.18 | 186,344 | +0.04(+0.26%) |
Apr 10, 2012 | 16.67 | 16.67 | 16.07 | 16.14 | 231,745 | -0.53(-3.17%) |
Apr 09, 2012 | 16.73 | 16.84 | 16.56 | 16.67 | 107,574 | -0.39(-2.31%) |
Apr 05, 2012 | 16.89 | 17.11 | 16.89 | 17.06 | 112,510 | -0.09(-0.54%) |
Apr 04, 2012 | 17.55 | 17.58 | 17.07 | 17.15 | 183,536 | -0.61(-3.45%) |
Apr 03, 2012 | 17.87 | 17.97 | 17.62 | 17.76 | 123,439 | -0.15(-0.84%) |
Apr 02, 2012 | 17.61 | 18.04 | 17.54 | 17.92 | 152,967 | +0.20(+1.14%) |
Mar 30, 2012 | 18.18 | 18.45 | 17.71 | 17.71 | 200,005 | -0.30(-1.68%) |
Mar 29, 2012 | 17.87 | 18.07 | 17.60 | 18.02 | 143,113 | -0.01(-0.05%) |
Mar 28, 2012 | 18.15 | 18.20 | 17.78 | 18.02 | 133,987 | -0.13(-0.74%) |
Mar 27, 2012 | 18.29 | 18.34 | 18.15 | 18.16 | 109,700 | -0.09(-0.51%) |
Mar 26, 2012 | 18.31 | 18.39 | 18.19 | 18.25 | 151,782 | +0.14(+0.79%) |
Mar 23, 2012 | 17.93 | 18.13 | 17.76 | 18.11 | 92,670 | +0.23(+1.27%) |
Mar 22, 2012 | 17.90 | 17.91 | 17.59 | 17.88 | 121,687 | -0.27(-1.48%) |
Mar 21, 2012 | 18.22 | 18.33 | 18.05 | 18.15 | 80,790 | +0.03(+0.14%) |
Mar 20, 2012 | 18.32 | 18.39 | 18.04 | 18.12 | 107,931 | -0.39(-2.08%) |
Mar 19, 2012 | 18.31 | 18.75 | 18.22 | 18.51 | 184,957 | +0.18(+0.96%) |
Mar 16, 2012 | 18.64 | 18.64 | 18.26 | 18.33 | 373,094 | -0.24(-1.31%) |
Mar 15, 2012 | 18.35 | 18.62 | 18.12 | 18.58 | 310,757 | +0.28(+1.51%) |
Mar 14, 2012 | 17.97 | 18.33 | 17.97 | 18.30 | 386,953 | +0.31(+1.72%) |
Mar 13, 2012 | 18.12 | 18.12 | 17.90 | 17.99 | 181,443 | +0.08(+0.42%) |
Mar 12, 2012 | 18.23 | 18.45 | 17.81 | 17.92 | 130,535 | -0.44(-2.38%) |
Mar 09, 2012 | 17.75 | 18.45 | 17.66 | 18.35 | 451,269 | +0.59(+3.30%) |
Mar 08, 2012 | 17.71 | 17.92 | 17.39 | 17.76 | 263,691 | +0.14(+0.81%) |
Mar 07, 2012 | 17.33 | 17.65 | 17.19 | 17.62 | 135,812 | +0.33(+1.89%) |
Mar 06, 2012 | 17.28 | 17.39 | 17.16 | 17.29 | 131,116 | -0.26(-1.48%) |
Mar 05, 2012 | 17.39 | 17.58 | 17.19 | 17.55 | 122,615 | +0.05(+0.29%) |
Mar 02, 2012 | 17.98 | 18.07 | 17.39 | 17.50 | 451,461 | -0.49(-2.75%) |