Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.66 | 11.01 | 10.15 | 10.39 | 130,526 | -0.26(-2.44%) |
May 30, 2012 | 10.71 | 10.71 | 10.44 | 10.65 | 181,401 | -0.17(-1.57%) |
May 29, 2012 | 10.53 | 11.01 | 10.53 | 10.82 | 73,667 | +0.43(+4.14%) |
May 25, 2012 | 10.35 | 10.51 | 10.20 | 10.39 | 56,005 | +0.05(+0.48%) |
May 24, 2012 | 10.55 | 10.55 | 10.00 | 10.34 | 115,264 | -0.18(-1.71%) |
May 23, 2012 | 10.25 | 10.59 | 10.07 | 10.52 | 123,375 | +0.13(+1.25%) |
May 22, 2012 | 10.84 | 10.97 | 10.24 | 10.39 | 126,234 | -0.51(-4.68%) |
May 21, 2012 | 10.88 | 11.04 | 10.72 | 10.90 | 97,938 | +0.05(+0.46%) |
May 18, 2012 | 10.65 | 10.95 | 10.59 | 10.85 | 214,971 | +0.22(+2.07%) |
May 17, 2012 | 11.18 | 11.23 | 10.60 | 10.63 | 245,925 | -0.51(-4.58%) |
May 16, 2012 | 11.28 | 11.46 | 11.09 | 11.14 | 103,932 | -0.05(-0.45%) |
May 15, 2012 | 11.41 | 11.59 | 11.17 | 11.19 | 113,253 | -0.28(-2.40%) |
May 14, 2012 | 11.56 | 11.71 | 11.36 | 11.46 | 113,537 | -0.29(-2.51%) |
May 11, 2012 | 11.69 | 12.10 | 11.62 | 11.76 | 151,759 | +0.00(+0.00%) |
May 10, 2012 | 11.73 | 11.96 | 11.60 | 11.76 | 184,201 | +0.15(+1.29%) |
May 09, 2012 | 10.90 | 11.73 | 10.87 | 11.61 | 192,022 | +0.50(+4.50%) |
May 08, 2012 | 11.75 | 11.75 | 10.23 | 11.11 | 510,608 | -1.63(-12.79%) |
May 07, 2012 | 12.35 | 12.79 | 12.28 | 12.74 | 125,800 | +0.27(+2.17%) |
May 04, 2012 | 13.17 | 13.17 | 12.45 | 12.47 | 136,953 | -0.84(-6.31%) |
May 03, 2012 | 13.71 | 13.94 | 13.24 | 13.31 | 118,130 | -0.39(-2.85%) |
May 02, 2012 | 13.59 | 13.84 | 13.47 | 13.70 | 117,918 | +0.04(+0.29%) |
May 01, 2012 | 13.71 | 14.05 | 13.52 | 13.66 | 159,279 | +0.02(+0.15%) |
Apr 30, 2012 | 13.70 | 13.87 | 13.60 | 13.64 | 83,810 | -0.14(-1.02%) |
Apr 27, 2012 | 13.55 | 13.86 | 13.46 | 13.78 | 104,312 | +0.30(+2.23%) |
Apr 26, 2012 | 13.14 | 13.53 | 13.08 | 13.48 | 99,746 | +0.35(+2.67%) |
Apr 25, 2012 | 13.26 | 13.35 | 12.97 | 13.13 | 75,771 | +0.05(+0.38%) |
Apr 24, 2012 | 12.61 | 13.12 | 12.46 | 13.08 | 82,408 | +0.46(+3.65%) |
Apr 23, 2012 | 12.50 | 12.82 | 12.30 | 12.62 | 90,806 | -0.14(-1.10%) |
Apr 20, 2012 | 13.60 | 13.60 | 12.72 | 12.76 | 124,908 | -0.33(-2.52%) |
Apr 19, 2012 | 13.62 | 13.65 | 12.96 | 13.09 | 137,390 | -0.56(-4.10%) |
Apr 18, 2012 | 13.73 | 13.77 | 13.42 | 13.65 | 69,395 | -0.20(-1.44%) |
Apr 17, 2012 | 13.20 | 14.03 | 13.20 | 13.85 | 335,325 | +0.83(+6.37%) |
Apr 16, 2012 | 12.93 | 13.35 | 12.82 | 13.02 | 174,308 | +0.17(+1.32%) |
Apr 13, 2012 | 13.25 | 13.31 | 12.62 | 12.85 | 126,985 | -0.49(-3.67%) |
Apr 12, 2012 | 13.06 | 13.44 | 13.06 | 13.34 | 130,632 | +0.31(+2.38%) |
Apr 11, 2012 | 13.04 | 13.11 | 12.91 | 13.03 | 150,201 | +0.15(+1.16%) |
Apr 10, 2012 | 13.03 | 13.18 | 12.66 | 12.88 | 156,435 | -0.14(-1.08%) |
Apr 09, 2012 | 13.20 | 13.37 | 12.95 | 13.02 | 183,945 | -0.48(-3.56%) |
Apr 05, 2012 | 13.63 | 13.64 | 13.44 | 13.50 | 124,936 | -0.14(-1.03%) |
Apr 04, 2012 | 13.56 | 14.19 | 13.56 | 13.64 | 165,563 | -0.12(-0.87%) |
Apr 03, 2012 | 13.97 | 14.12 | 13.71 | 13.76 | 105,344 | -0.24(-1.71%) |
Apr 02, 2012 | 13.98 | 14.05 | 13.82 | 14.00 | 135,144 | -0.01(-0.07%) |
Mar 30, 2012 | 14.33 | 14.36 | 13.98 | 14.01 | 130,744 | -0.16(-1.13%) |
Mar 29, 2012 | 14.06 | 14.23 | 13.94 | 14.17 | 89,759 | -0.06(-0.42%) |
Mar 28, 2012 | 14.39 | 14.50 | 13.92 | 14.23 | 105,922 | -0.18(-1.25%) |
Mar 27, 2012 | 15.06 | 15.06 | 14.40 | 14.41 | 156,899 | -0.50(-3.35%) |
Mar 26, 2012 | 14.41 | 14.95 | 14.29 | 14.91 | 155,663 | +0.68(+4.78%) |
Mar 23, 2012 | 13.56 | 14.27 | 13.48 | 14.23 | 114,120 | +0.73(+5.41%) |
Mar 22, 2012 | 13.44 | 13.52 | 13.24 | 13.50 | 121,562 | -0.10(-0.74%) |
Mar 21, 2012 | 13.89 | 14.07 | 13.56 | 13.60 | 81,950 | -0.26(-1.88%) |
Mar 20, 2012 | 14.02 | 14.17 | 13.83 | 13.86 | 140,945 | -0.36(-2.53%) |
Mar 19, 2012 | 13.81 | 14.24 | 13.76 | 14.22 | 237,001 | +0.42(+3.04%) |
Mar 16, 2012 | 13.90 | 13.97 | 13.69 | 13.80 | 248,829 | -0.02(-0.14%) |
Mar 15, 2012 | 13.86 | 14.03 | 13.57 | 13.82 | 89,987 | +0.02(+0.14%) |
Mar 14, 2012 | 13.99 | 14.15 | 13.75 | 13.80 | 108,904 | -0.21(-1.50%) |
Mar 13, 2012 | 13.97 | 14.04 | 13.67 | 14.01 | 123,464 | +0.19(+1.37%) |
Mar 12, 2012 | 13.49 | 13.84 | 13.42 | 13.82 | 151,469 | +0.34(+2.52%) |
Mar 09, 2012 | 13.16 | 13.50 | 13.13 | 13.48 | 113,638 | +0.33(+2.51%) |
Mar 08, 2012 | 12.97 | 13.23 | 12.83 | 13.15 | 145,852 | +0.28(+2.18%) |
Mar 07, 2012 | 12.74 | 12.93 | 12.52 | 12.87 | 91,242 | +0.22(+1.74%) |
Mar 06, 2012 | 12.70 | 12.82 | 12.58 | 12.65 | 159,783 | -0.27(-2.09%) |
Mar 05, 2012 | 12.86 | 13.00 | 12.57 | 12.92 | 111,640 | -0.03(-0.23%) |
Mar 02, 2012 | 13.16 | 13.38 | 12.78 | 12.95 | 164,264 | -0.20(-1.52%) |