Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.02 | 14.45 | 13.78 | 14.42 | 266,980 | +0.37(+2.66%) |
May 30, 2012 | 14.30 | 14.30 | 13.80 | 14.05 | 122,115 | -0.39(-2.72%) |
May 29, 2012 | 14.61 | 14.70 | 14.25 | 14.44 | 165,144 | -0.01(-0.05%) |
May 25, 2012 | 14.57 | 14.61 | 14.09 | 14.45 | 140,482 | -0.17(-1.14%) |
May 24, 2012 | 14.09 | 14.63 | 13.86 | 14.61 | 391,641 | +0.70(+5.03%) |
May 23, 2012 | 13.03 | 13.97 | 12.72 | 13.91 | 329,178 | +0.76(+5.78%) |
May 22, 2012 | 12.96 | 13.43 | 12.89 | 13.15 | 242,938 | +0.25(+1.91%) |
May 21, 2012 | 12.51 | 13.01 | 12.43 | 12.91 | 353,475 | +0.40(+3.20%) |
May 18, 2012 | 12.89 | 13.03 | 12.42 | 12.51 | 261,169 | -0.37(-2.90%) |
May 17, 2012 | 13.40 | 13.60 | 12.86 | 12.88 | 189,163 | -0.45(-3.40%) |
May 16, 2012 | 14.01 | 14.06 | 13.30 | 13.33 | 329,319 | -0.57(-4.12%) |
May 15, 2012 | 13.90 | 14.19 | 13.79 | 13.91 | 328,812 | +0.07(+0.48%) |
May 14, 2012 | 13.71 | 13.89 | 13.65 | 13.84 | 247,290 | +0.03(+0.24%) |
May 11, 2012 | 13.59 | 13.87 | 13.59 | 13.81 | 136,174 | +0.05(+0.39%) |
May 10, 2012 | 13.87 | 13.89 | 13.64 | 13.75 | 266,712 | -0.01(-0.10%) |
May 09, 2012 | 13.45 | 13.87 | 13.38 | 13.77 | 349,438 | +0.19(+1.37%) |
May 08, 2012 | 13.24 | 13.63 | 13.23 | 13.58 | 196,932 | +0.18(+1.34%) |
May 07, 2012 | 13.07 | 13.65 | 13.07 | 13.40 | 499,801 | +0.16(+1.21%) |
May 04, 2012 | 13.22 | 13.33 | 12.79 | 13.24 | 240,462 | -0.01(-0.05%) |
May 03, 2012 | 13.46 | 13.46 | 13.07 | 13.25 | 201,126 | -0.16(-1.19%) |
May 02, 2012 | 12.76 | 13.71 | 12.69 | 13.41 | 640,120 | +0.59(+4.58%) |
May 01, 2012 | 12.56 | 12.99 | 12.43 | 12.82 | 777,691 | +0.30(+2.40%) |
Apr 30, 2012 | 12.39 | 12.60 | 12.31 | 12.52 | 423,984 | +0.54(+4.51%) |
Apr 27, 2012 | 11.67 | 12.30 | 11.67 | 11.98 | 933,307 | +0.81(+7.28%) |
Apr 26, 2012 | 11.19 | 11.32 | 10.91 | 11.17 | 203,586 | -0.03(-0.24%) |
Apr 25, 2012 | 11.40 | 11.40 | 11.15 | 11.19 | 278,695 | +0.01(+0.06%) |
Apr 24, 2012 | 11.24 | 11.33 | 11.01 | 11.19 | 125,547 | +0.01(+0.06%) |
Apr 23, 2012 | 11.50 | 11.69 | 11.05 | 11.18 | 219,723 | -0.47(-4.01%) |
Apr 20, 2012 | 12.07 | 12.07 | 11.61 | 11.65 | 230,763 | -0.21(-1.74%) |
Apr 19, 2012 | 12.03 | 12.25 | 11.85 | 11.85 | 198,171 | -0.20(-1.66%) |
Apr 18, 2012 | 11.93 | 12.15 | 11.78 | 12.05 | 154,219 | +0.10(+0.84%) |
Apr 17, 2012 | 11.89 | 12.15 | 11.83 | 11.95 | 363,726 | +0.25(+2.11%) |
Apr 16, 2012 | 11.50 | 11.79 | 11.23 | 11.71 | 209,500 | +0.31(+2.75%) |
Apr 13, 2012 | 11.53 | 11.61 | 11.37 | 11.39 | 90,469 | -0.23(-1.95%) |
Apr 12, 2012 | 11.53 | 11.71 | 11.47 | 11.62 | 186,081 | +0.16(+1.40%) |
Apr 11, 2012 | 10.93 | 11.46 | 10.90 | 11.46 | 134,692 | +0.65(+5.98%) |
Apr 10, 2012 | 11.31 | 11.41 | 10.80 | 10.81 | 262,483 | -0.51(-4.53%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.20 | 11.33 | 276,337 | -0.14(-1.22%) |
Apr 05, 2012 | 11.31 | 11.55 | 11.31 | 11.47 | 99,642 | +0.07(+0.59%) |
Apr 04, 2012 | 11.46 | 11.52 | 11.35 | 11.40 | 120,121 | -0.25(-2.17%) |
Apr 03, 2012 | 11.53 | 11.80 | 11.53 | 11.65 | 218,518 | +0.15(+1.27%) |
Apr 02, 2012 | 11.34 | 11.62 | 11.28 | 11.51 | 215,191 | +0.17(+1.47%) |
Mar 30, 2012 | 11.50 | 11.51 | 11.21 | 11.34 | 133,510 | -0.03(-0.29%) |
Mar 29, 2012 | 11.37 | 11.47 | 11.23 | 11.37 | 125,125 | -0.12(-1.04%) |
Mar 28, 2012 | 11.42 | 11.56 | 11.42 | 11.49 | 153,657 | +0.10(+0.88%) |
Mar 27, 2012 | 11.51 | 11.57 | 11.37 | 11.39 | 231,472 | -0.05(-0.41%) |
Mar 26, 2012 | 11.54 | 11.61 | 11.36 | 11.44 | 245,940 | +0.12(+1.06%) |
Mar 23, 2012 | 11.41 | 11.51 | 11.28 | 11.32 | 247,456 | -0.07(-0.59%) |
Mar 22, 2012 | 11.34 | 11.51 | 11.33 | 11.39 | 178,555 | -0.11(-0.93%) |
Mar 21, 2012 | 11.42 | 11.61 | 11.31 | 11.49 | 222,022 | +0.03(+0.29%) |
Mar 20, 2012 | 11.77 | 11.78 | 11.40 | 11.46 | 392,541 | -0.35(-2.99%) |
Mar 19, 2012 | 11.33 | 12.00 | 11.29 | 11.81 | 543,930 | +0.60(+5.35%) |
Mar 16, 2012 | 11.30 | 11.32 | 11.13 | 11.21 | 175,104 | -0.03(-0.24%) |
Mar 15, 2012 | 11.16 | 11.33 | 11.09 | 11.24 | 198,475 | +0.11(+1.02%) |
Mar 14, 2012 | 11.10 | 11.17 | 10.98 | 11.13 | 102,964 | +0.04(+0.36%) |
Mar 13, 2012 | 11.13 | 11.13 | 10.94 | 11.09 | 101,074 | +0.10(+0.91%) |
Mar 12, 2012 | 10.98 | 11.07 | 10.87 | 10.99 | 52,558 | +0.09(+0.80%) |
Mar 09, 2012 | 10.83 | 11.05 | 10.79 | 10.90 | 156,316 | +0.09(+0.80%) |
Mar 08, 2012 | 10.67 | 10.89 | 10.62 | 10.81 | 82,542 | +0.28(+2.66%) |
Mar 07, 2012 | 10.49 | 10.63 | 10.39 | 10.53 | 49,804 | +0.13(+1.22%) |
Mar 06, 2012 | 10.59 | 10.72 | 10.27 | 10.41 | 54,403 | -0.36(-3.34%) |
Mar 05, 2012 | 10.80 | 10.81 | 10.47 | 10.77 | 102,748 | +0.17(+1.64%) |
Mar 02, 2012 | 10.99 | 11.05 | 10.59 | 10.59 | 120,732 | -0.37(-3.40%) |