Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.47 | 11.67 | 11.46 | 11.63 | 125,786 | +0.17(+1.48%) |
May 30, 2012 | 11.40 | 11.61 | 11.40 | 11.46 | 79,171 | -0.09(-0.79%) |
May 29, 2012 | 11.44 | 11.56 | 11.31 | 11.55 | 82,502 | +0.19(+1.67%) |
May 25, 2012 | 11.36 | 11.44 | 11.31 | 11.36 | 43,194 | -0.01(-0.12%) |
May 24, 2012 | 11.43 | 11.50 | 11.16 | 11.37 | 51,227 | -0.06(-0.51%) |
May 23, 2012 | 11.24 | 11.46 | 11.16 | 11.43 | 57,310 | +0.02(+0.17%) |
May 22, 2012 | 11.66 | 11.84 | 11.32 | 11.41 | 73,045 | -0.21(-1.80%) |
May 21, 2012 | 11.52 | 11.71 | 11.45 | 11.62 | 124,874 | +0.14(+1.19%) |
May 18, 2012 | 11.42 | 11.63 | 11.39 | 11.48 | 94,674 | +0.03(+0.23%) |
May 17, 2012 | 11.30 | 11.63 | 11.18 | 11.46 | 99,109 | +0.22(+1.92%) |
May 16, 2012 | 11.46 | 11.47 | 11.24 | 11.24 | 87,655 | -0.12(-1.04%) |
May 15, 2012 | 11.22 | 11.42 | 11.22 | 11.36 | 57,824 | +0.12(+1.05%) |
May 14, 2012 | 11.29 | 11.41 | 11.18 | 11.24 | 64,677 | -0.23(-1.99%) |
May 11, 2012 | 11.55 | 11.77 | 11.41 | 11.47 | 59,861 | -0.25(-2.12%) |
May 10, 2012 | 11.73 | 11.81 | 11.65 | 11.72 | 27,758 | +0.13(+1.13%) |
May 09, 2012 | 11.58 | 11.75 | 11.45 | 11.59 | 44,161 | -0.20(-1.66%) |
May 08, 2012 | 11.49 | 11.85 | 11.49 | 11.78 | 48,714 | +0.16(+1.41%) |
May 07, 2012 | 11.43 | 11.74 | 11.43 | 11.62 | 32,458 | +0.16(+1.43%) |
May 04, 2012 | 11.50 | 11.55 | 11.33 | 11.46 | 71,147 | -0.14(-1.23%) |
May 03, 2012 | 11.53 | 11.63 | 11.48 | 11.60 | 219,889 | +0.03(+0.22%) |
May 02, 2012 | 11.52 | 11.72 | 11.45 | 11.57 | 87,307 | -0.01(-0.06%) |
May 01, 2012 | 11.67 | 11.89 | 11.49 | 11.58 | 150,149 | -0.11(-0.94%) |
Apr 30, 2012 | 11.90 | 11.90 | 11.67 | 11.69 | 127,456 | -0.25(-2.12%) |
Apr 27, 2012 | 11.89 | 11.98 | 11.65 | 11.95 | 90,901 | +0.05(+0.44%) |
Apr 26, 2012 | 11.88 | 11.95 | 11.85 | 11.89 | 42,645 | +0.03(+0.22%) |
Apr 25, 2012 | 12.04 | 12.17 | 11.80 | 11.87 | 108,566 | -0.01(-0.11%) |
Apr 24, 2012 | 11.70 | 11.96 | 11.70 | 11.88 | 78,322 | +0.18(+1.50%) |
Apr 23, 2012 | 11.82 | 11.82 | 11.65 | 11.70 | 164,824 | -0.21(-1.80%) |
Apr 20, 2012 | 11.97 | 11.97 | 11.78 | 11.92 | 121,991 | +0.26(+2.23%) |
Apr 19, 2012 | 11.59 | 11.74 | 11.59 | 11.66 | 166,607 | +0.10(+0.84%) |
Apr 18, 2012 | 11.76 | 11.76 | 11.48 | 11.56 | 62,197 | -0.29(-2.41%) |
Apr 17, 2012 | 11.70 | 12.01 | 11.70 | 11.85 | 49,046 | +0.31(+2.64%) |
Apr 16, 2012 | 11.33 | 11.69 | 11.29 | 11.54 | 46,011 | +0.25(+2.18%) |
Apr 13, 2012 | 11.60 | 11.61 | 11.24 | 11.30 | 76,799 | -0.39(-3.33%) |
Apr 12, 2012 | 11.41 | 11.76 | 11.41 | 11.69 | 58,795 | +0.25(+2.16%) |
Apr 11, 2012 | 11.34 | 11.46 | 11.21 | 11.44 | 51,285 | +0.29(+2.56%) |
Apr 10, 2012 | 11.39 | 11.43 | 11.10 | 11.15 | 102,200 | -0.24(-2.11%) |
Apr 09, 2012 | 11.45 | 11.56 | 11.38 | 11.39 | 57,807 | -0.25(-2.17%) |
Apr 05, 2012 | 11.65 | 11.73 | 11.62 | 11.65 | 36,068 | -0.02(-0.17%) |
Apr 04, 2012 | 11.66 | 11.78 | 11.65 | 11.67 | 63,291 | -0.18(-1.53%) |
Apr 03, 2012 | 11.98 | 12.09 | 11.72 | 11.85 | 51,740 | -0.18(-1.51%) |
Apr 02, 2012 | 11.72 | 12.09 | 11.69 | 12.03 | 46,510 | +0.23(+1.98%) |
Mar 30, 2012 | 12.24 | 12.24 | 11.80 | 11.80 | 74,174 | -0.31(-2.57%) |
Mar 29, 2012 | 12.20 | 12.24 | 11.93 | 12.11 | 37,677 | -0.24(-1.95%) |
Mar 28, 2012 | 12.19 | 12.37 | 12.07 | 12.35 | 76,052 | +0.21(+1.71%) |
Mar 27, 2012 | 12.37 | 12.49 | 12.11 | 12.14 | 54,486 | -0.27(-2.14%) |
Mar 26, 2012 | 12.17 | 12.43 | 12.00 | 12.41 | 60,695 | +0.43(+3.63%) |
Mar 23, 2012 | 11.75 | 11.99 | 11.61 | 11.97 | 76,558 | +0.09(+0.77%) |
Mar 22, 2012 | 11.85 | 11.91 | 11.73 | 11.88 | 38,962 | -0.08(-0.71%) |
Mar 21, 2012 | 12.10 | 12.12 | 11.91 | 11.96 | 40,025 | -0.06(-0.54%) |
Mar 20, 2012 | 12.05 | 12.20 | 12.00 | 12.03 | 24,276 | -0.16(-1.33%) |
Mar 19, 2012 | 12.08 | 12.43 | 11.98 | 12.19 | 57,790 | +0.09(+0.75%) |
Mar 16, 2012 | 12.15 | 12.15 | 12.00 | 12.10 | 89,849 | -0.01(-0.05%) |
Mar 15, 2012 | 11.93 | 12.13 | 11.91 | 12.11 | 40,150 | +0.18(+1.52%) |
Mar 14, 2012 | 11.95 | 12.11 | 11.89 | 11.93 | 55,743 | -0.09(-0.76%) |
Mar 13, 2012 | 11.82 | 12.03 | 11.65 | 12.02 | 102,586 | +0.35(+3.00%) |
Mar 12, 2012 | 11.80 | 11.84 | 11.57 | 11.67 | 34,316 | -0.16(-1.37%) |
Mar 09, 2012 | 11.67 | 12.06 | 11.61 | 11.83 | 57,068 | +0.19(+1.67%) |
Mar 08, 2012 | 11.57 | 11.67 | 11.36 | 11.63 | 116,944 | +0.14(+1.24%) |
Mar 07, 2012 | 11.50 | 11.58 | 11.40 | 11.49 | 99,088 | +0.06(+0.57%) |
Mar 06, 2012 | 11.72 | 11.73 | 11.36 | 11.43 | 58,822 | -0.34(-2.92%) |
Mar 05, 2012 | 11.44 | 11.79 | 11.38 | 11.77 | 128,357 | +0.25(+2.14%) |
Mar 02, 2012 | 11.76 | 11.76 | 11.24 | 11.52 | 175,444 | -0.22(-1.88%) |