Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.99 | 11.10 | 10.74 | 10.97 | 334,054 | -0.03(-0.27%) |
May 30, 2012 | 11.25 | 11.25 | 10.96 | 11.00 | 472,640 | -0.32(-2.83%) |
May 29, 2012 | 10.95 | 11.40 | 10.95 | 11.32 | 491,626 | +0.39(+3.57%) |
May 25, 2012 | 10.54 | 11.04 | 10.50 | 10.93 | 517,647 | +0.41(+3.90%) |
May 24, 2012 | 9.880 | 10.53 | 9.840 | 10.52 | 585,413 | +0.61(+6.16%) |
May 23, 2012 | 9.840 | 9.940 | 9.510 | 9.910 | 609,947 | -0.09(-0.90%) |
May 22, 2012 | 10.16 | 10.25 | 9.890 | 10.00 | 423,788 | -0.01(-0.10%) |
May 21, 2012 | 10.01 | 10.27 | 9.950 | 10.01 | 540,541 | +0.01(+0.10%) |
May 18, 2012 | 9.840 | 10.19 | 9.840 | 10.00 | 638,841 | +0.16(+1.63%) |
May 17, 2012 | 10.24 | 10.40 | 9.820 | 9.840 | 614,587 | -0.42(-4.09%) |
May 16, 2012 | 10.39 | 10.55 | 10.23 | 10.26 | 430,530 | -0.05(-0.48%) |
May 15, 2012 | 10.72 | 11.32 | 10.23 | 10.31 | 978,952 | +0.14(+1.38%) |
May 14, 2012 | 10.40 | 10.46 | 10.13 | 10.17 | 555,986 | -0.37(-3.51%) |
May 11, 2012 | 9.990 | 10.68 | 9.790 | 10.54 | 882,597 | +0.53(+5.29%) |
May 10, 2012 | 10.69 | 10.89 | 9.900 | 10.01 | 1,284,609 | -0.55(-5.21%) |
May 09, 2012 | 13.10 | 13.14 | 10.21 | 10.56 | 2,747,078 | -2.86(-21.31%) |
May 08, 2012 | 14.05 | 14.48 | 13.16 | 13.42 | 835,291 | -1.26(-8.58%) |
May 07, 2012 | 14.42 | 14.73 | 14.15 | 14.68 | 591,655 | +0.16(+1.10%) |
May 04, 2012 | 14.50 | 14.60 | 13.99 | 14.52 | 466,878 | -0.09(-0.62%) |
May 03, 2012 | 14.76 | 15.23 | 14.52 | 14.61 | 353,214 | -0.12(-0.81%) |
May 02, 2012 | 14.41 | 14.80 | 14.31 | 14.73 | 461,731 | +0.29(+2.01%) |
May 01, 2012 | 14.75 | 15.41 | 14.44 | 14.44 | 585,898 | -0.29(-1.97%) |
Apr 30, 2012 | 15.20 | 15.20 | 14.70 | 14.73 | 275,821 | -0.53(-3.47%) |
Apr 27, 2012 | 15.03 | 15.27 | 14.78 | 15.26 | 307,314 | +0.25(+1.67%) |
Apr 26, 2012 | 14.92 | 15.51 | 14.91 | 15.01 | 493,506 | -0.02(-0.13%) |
Apr 25, 2012 | 14.51 | 15.05 | 14.51 | 15.03 | 690,070 | +0.74(+5.18%) |
Apr 24, 2012 | 14.24 | 14.34 | 14.00 | 14.29 | 538,366 | +0.03(+0.21%) |
Apr 23, 2012 | 14.15 | 14.40 | 13.42 | 14.26 | 986,016 | +0.51(+3.71%) |
Apr 20, 2012 | 13.52 | 14.27 | 13.42 | 13.75 | 878,402 | +0.39(+2.92%) |
Apr 19, 2012 | 13.35 | 13.65 | 13.18 | 13.36 | 261,185 | -0.01(-0.07%) |
Apr 18, 2012 | 13.70 | 13.70 | 13.27 | 13.37 | 187,454 | -0.38(-2.76%) |
Apr 17, 2012 | 13.33 | 13.91 | 13.33 | 13.75 | 238,522 | +0.56(+4.25%) |
Apr 16, 2012 | 13.34 | 13.48 | 13.09 | 13.19 | 290,713 | -0.12(-0.90%) |
Apr 13, 2012 | 13.67 | 13.86 | 13.22 | 13.31 | 189,882 | -0.44(-3.20%) |
Apr 12, 2012 | 13.44 | 13.94 | 13.34 | 13.75 | 320,811 | +0.36(+2.69%) |
Apr 11, 2012 | 13.07 | 13.54 | 13.07 | 13.39 | 431,029 | +0.49(+3.80%) |
Apr 10, 2012 | 13.60 | 13.60 | 12.70 | 12.90 | 643,681 | -0.72(-5.29%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.42 | 13.62 | 344,198 | -0.43(-3.06%) |
Apr 05, 2012 | 14.06 | 14.11 | 13.95 | 14.05 | 329,273 | -0.02(-0.14%) |
Apr 04, 2012 | 14.08 | 14.15 | 13.59 | 14.07 | 347,386 | -0.10(-0.71%) |
Apr 03, 2012 | 14.19 | 14.45 | 14.04 | 14.17 | 378,948 | -0.11(-0.77%) |
Apr 02, 2012 | 14.45 | 14.49 | 13.99 | 14.28 | 490,474 | -0.18(-1.24%) |
Mar 30, 2012 | 14.48 | 14.70 | 14.28 | 14.46 | 334,739 | +0.06(+0.42%) |
Mar 29, 2012 | 14.06 | 14.47 | 13.98 | 14.40 | 300,720 | +0.22(+1.55%) |
Mar 28, 2012 | 14.30 | 14.52 | 14.04 | 14.18 | 311,907 | -0.12(-0.84%) |
Mar 27, 2012 | 14.64 | 14.73 | 14.24 | 14.30 | 327,021 | -0.36(-2.46%) |
Mar 26, 2012 | 14.28 | 14.72 | 14.07 | 14.66 | 400,418 | +0.51(+3.60%) |
Mar 23, 2012 | 14.04 | 14.26 | 13.86 | 14.15 | 153,469 | +0.08(+0.57%) |
Mar 22, 2012 | 14.10 | 14.18 | 13.93 | 14.07 | 377,805 | -0.15(-1.05%) |
Mar 21, 2012 | 14.20 | 14.32 | 13.95 | 14.22 | 410,651 | +0.16(+1.14%) |
Mar 20, 2012 | 14.08 | 14.21 | 13.69 | 14.06 | 481,472 | -0.13(-0.92%) |
Mar 19, 2012 | 14.36 | 14.47 | 13.91 | 14.19 | 382,312 | -0.18(-1.25%) |
Mar 16, 2012 | 14.18 | 14.38 | 14.03 | 14.37 | 683,342 | +0.19(+1.34%) |
Mar 15, 2012 | 14.01 | 14.23 | 13.88 | 14.18 | 677,288 | +0.18(+1.29%) |
Mar 14, 2012 | 13.44 | 14.10 | 13.44 | 14.00 | 734,838 | +0.61(+4.56%) |
Mar 13, 2012 | 13.05 | 13.48 | 12.81 | 13.39 | 493,165 | +0.45(+3.48%) |
Mar 12, 2012 | 13.04 | 13.25 | 12.89 | 12.94 | 412,675 | -0.11(-0.84%) |
Mar 09, 2012 | 12.31 | 13.19 | 12.31 | 13.05 | 959,284 | +0.68(+5.50%) |
Mar 08, 2012 | 12.51 | 12.66 | 12.07 | 12.37 | 512,239 | -0.04(-0.32%) |
Mar 07, 2012 | 12.69 | 12.75 | 12.21 | 12.41 | 599,696 | -0.27(-2.13%) |
Mar 06, 2012 | 12.24 | 12.79 | 12.24 | 12.68 | 759,766 | +0.23(+1.85%) |
Mar 05, 2012 | 12.42 | 12.70 | 12.29 | 12.45 | 543,934 | -0.04(-0.32%) |
Mar 02, 2012 | 12.62 | 12.82 | 12.39 | 12.49 | 471,216 | -0.17(-1.34%) |