Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.43 | 10.60 | 10.09 | 10.16 | 476,832 | -0.25(-2.42%) |
May 30, 2012 | 10.69 | 10.73 | 10.41 | 10.41 | 148,873 | -0.35(-3.23%) |
May 29, 2012 | 10.77 | 10.88 | 10.57 | 10.76 | 143,476 | +0.16(+1.48%) |
May 25, 2012 | 10.70 | 10.78 | 10.52 | 10.60 | 174,481 | -0.10(-0.89%) |
May 24, 2012 | 10.82 | 10.85 | 10.50 | 10.70 | 179,727 | -0.14(-1.28%) |
May 23, 2012 | 10.82 | 10.90 | 10.52 | 10.83 | 192,387 | -0.07(-0.64%) |
May 22, 2012 | 11.20 | 11.22 | 10.82 | 10.90 | 210,009 | -0.30(-2.71%) |
May 21, 2012 | 11.09 | 11.37 | 11.05 | 11.21 | 142,951 | +0.15(+1.34%) |
May 18, 2012 | 11.08 | 11.28 | 11.00 | 11.06 | 142,697 | -0.02(-0.16%) |
May 17, 2012 | 11.31 | 11.47 | 11.08 | 11.08 | 166,977 | -0.24(-2.15%) |
May 16, 2012 | 11.55 | 11.63 | 11.28 | 11.32 | 106,434 | -0.16(-1.36%) |
May 15, 2012 | 11.57 | 11.66 | 11.35 | 11.48 | 152,692 | -0.05(-0.45%) |
May 14, 2012 | 11.64 | 12.14 | 11.47 | 11.53 | 137,980 | -0.35(-2.92%) |
May 11, 2012 | 11.81 | 11.88 | 11.61 | 11.87 | 176,158 | -0.03(-0.22%) |
May 10, 2012 | 11.98 | 12.40 | 11.86 | 11.90 | 305,563 | +0.07(+0.59%) |
May 09, 2012 | 11.66 | 11.99 | 10.98 | 11.83 | 388,542 | +0.52(+4.59%) |
May 08, 2012 | 11.33 | 11.44 | 11.16 | 11.31 | 190,859 | -0.16(-1.43%) |
May 07, 2012 | 11.53 | 11.64 | 11.29 | 11.48 | 123,282 | -0.06(-0.53%) |
May 04, 2012 | 11.80 | 11.80 | 11.41 | 11.54 | 191,247 | -0.33(-2.77%) |
May 03, 2012 | 12.16 | 12.32 | 11.77 | 11.87 | 128,255 | -0.30(-2.49%) |
May 02, 2012 | 11.88 | 12.26 | 11.77 | 12.17 | 257,960 | +0.20(+1.66%) |
May 01, 2012 | 12.19 | 12.45 | 11.96 | 11.97 | 177,492 | -0.14(-1.14%) |
Apr 30, 2012 | 12.52 | 12.67 | 12.10 | 12.11 | 195,240 | -0.48(-3.85%) |
Apr 27, 2012 | 12.32 | 12.63 | 12.15 | 12.59 | 158,369 | +0.33(+2.68%) |
Apr 26, 2012 | 12.21 | 12.41 | 12.13 | 12.26 | 106,227 | +0.03(+0.28%) |
Apr 25, 2012 | 12.18 | 12.35 | 11.97 | 12.23 | 187,402 | +0.29(+2.39%) |
Apr 24, 2012 | 11.78 | 12.02 | 11.76 | 11.94 | 169,627 | +0.18(+1.55%) |
Apr 23, 2012 | 12.03 | 12.03 | 11.68 | 11.76 | 270,504 | -0.42(-3.48%) |
Apr 20, 2012 | 12.39 | 12.41 | 12.18 | 12.19 | 181,699 | +0.06(+0.50%) |
Apr 19, 2012 | 12.30 | 12.42 | 12.10 | 12.13 | 205,956 | -0.15(-1.20%) |
Apr 18, 2012 | 12.64 | 12.64 | 12.21 | 12.27 | 137,065 | -0.42(-3.34%) |
Apr 17, 2012 | 12.45 | 12.90 | 12.45 | 12.70 | 116,206 | +0.42(+3.38%) |
Apr 16, 2012 | 12.52 | 12.54 | 12.20 | 12.28 | 157,688 | -0.11(-0.91%) |
Apr 13, 2012 | 12.98 | 12.98 | 12.33 | 12.39 | 184,930 | -0.61(-4.66%) |
Apr 12, 2012 | 12.56 | 13.09 | 12.45 | 13.00 | 265,247 | +0.51(+4.09%) |
Apr 11, 2012 | 12.38 | 12.55 | 12.25 | 12.49 | 187,741 | +0.26(+2.12%) |
Apr 10, 2012 | 12.64 | 12.84 | 12.12 | 12.23 | 257,241 | -0.50(-3.94%) |
Apr 09, 2012 | 12.88 | 13.02 | 12.56 | 12.73 | 262,260 | -0.42(-3.16%) |
Apr 05, 2012 | 13.08 | 13.19 | 13.07 | 13.15 | 131,466 | -0.04(-0.33%) |
Apr 04, 2012 | 13.34 | 13.34 | 13.01 | 13.19 | 287,287 | -0.29(-2.12%) |
Apr 03, 2012 | 13.86 | 14.06 | 13.39 | 13.48 | 192,551 | -0.38(-2.75%) |
Apr 02, 2012 | 13.81 | 13.99 | 13.74 | 13.86 | 228,999 | +0.02(+0.13%) |
Mar 30, 2012 | 13.51 | 14.15 | 13.51 | 13.84 | 431,319 | +0.49(+3.70%) |
Mar 29, 2012 | 13.21 | 13.39 | 13.19 | 13.35 | 122,434 | -0.03(-0.26%) |
Mar 28, 2012 | 13.45 | 13.48 | 13.17 | 13.38 | 135,370 | -0.07(-0.51%) |
Mar 27, 2012 | 13.55 | 13.67 | 13.43 | 13.45 | 173,013 | -0.12(-0.89%) |
Mar 26, 2012 | 13.32 | 13.61 | 13.29 | 13.57 | 205,375 | +0.46(+3.50%) |
Mar 23, 2012 | 13.06 | 13.17 | 12.81 | 13.11 | 187,658 | +0.14(+1.07%) |
Mar 22, 2012 | 13.25 | 13.31 | 12.90 | 12.97 | 282,733 | -0.42(-3.10%) |
Mar 21, 2012 | 13.33 | 13.54 | 13.27 | 13.39 | 227,356 | +0.14(+1.05%) |
Mar 20, 2012 | 13.24 | 13.44 | 13.16 | 13.25 | 168,554 | -0.15(-1.10%) |
Mar 19, 2012 | 13.24 | 13.54 | 13.22 | 13.40 | 190,370 | +0.16(+1.18%) |
Mar 16, 2012 | 13.25 | 13.31 | 13.10 | 13.24 | 221,160 | +0.08(+0.59%) |
Mar 15, 2012 | 13.14 | 13.38 | 13.09 | 13.16 | 168,957 | +0.05(+0.40%) |
Mar 14, 2012 | 13.23 | 13.33 | 13.00 | 13.11 | 130,818 | -0.12(-0.92%) |
Mar 13, 2012 | 12.90 | 13.24 | 12.79 | 13.23 | 200,156 | +0.48(+3.80%) |
Mar 12, 2012 | 12.82 | 13.15 | 12.66 | 12.75 | 123,795 | -0.09(-0.67%) |
Mar 09, 2012 | 13.03 | 13.30 | 12.72 | 12.84 | 229,892 | -0.16(-1.20%) |
Mar 08, 2012 | 12.43 | 13.06 | 12.32 | 12.99 | 302,598 | +0.69(+5.63%) |
Mar 07, 2012 | 12.32 | 12.42 | 12.12 | 12.30 | 278,661 | +0.07(+0.57%) |
Mar 06, 2012 | 12.50 | 12.62 | 12.15 | 12.23 | 245,653 | -0.43(-3.42%) |
Mar 05, 2012 | 12.64 | 12.73 | 12.39 | 12.66 | 272,402 | -0.06(-0.48%) |
Mar 02, 2012 | 13.12 | 13.26 | 12.71 | 12.72 | 295,788 | -0.42(-3.23%) |