Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.56 | 13.20 | 12.37 | 13.01 | 303,414 | +0.44(+3.50%) |
May 30, 2012 | 12.83 | 13.00 | 12.47 | 12.57 | 177,016 | -0.43(-3.31%) |
May 29, 2012 | 12.86 | 13.00 | 12.76 | 13.00 | 337,050 | +0.27(+2.12%) |
May 25, 2012 | 12.40 | 12.81 | 12.21 | 12.73 | 113,634 | +0.26(+2.09%) |
May 24, 2012 | 11.93 | 12.65 | 11.81 | 12.47 | 353,901 | +0.54(+4.53%) |
May 23, 2012 | 12.27 | 12.27 | 11.76 | 11.93 | 211,764 | -0.47(-3.79%) |
May 22, 2012 | 12.24 | 12.69 | 12.19 | 12.40 | 142,363 | +0.16(+1.31%) |
May 21, 2012 | 12.49 | 12.49 | 12.17 | 12.24 | 151,868 | -0.21(-1.69%) |
May 18, 2012 | 12.35 | 12.57 | 12.23 | 12.45 | 487,876 | -0.02(-0.16%) |
May 17, 2012 | 12.93 | 12.97 | 12.31 | 12.47 | 187,775 | -0.47(-3.63%) |
May 16, 2012 | 13.48 | 13.50 | 12.92 | 12.94 | 108,530 | -0.61(-4.50%) |
May 15, 2012 | 13.53 | 13.67 | 13.42 | 13.55 | 108,615 | -0.01(-0.07%) |
May 14, 2012 | 13.04 | 13.59 | 13.01 | 13.56 | 199,021 | +0.51(+3.91%) |
May 11, 2012 | 13.00 | 13.30 | 12.81 | 13.05 | 384,758 | -0.54(-3.97%) |
May 10, 2012 | 13.35 | 13.75 | 13.29 | 13.59 | 241,233 | +0.35(+2.64%) |
May 09, 2012 | 13.05 | 13.47 | 12.80 | 13.24 | 208,687 | -0.07(-0.53%) |
May 08, 2012 | 13.01 | 13.44 | 12.96 | 13.31 | 100,261 | +0.14(+1.06%) |
May 07, 2012 | 12.60 | 13.25 | 12.55 | 13.17 | 75,778 | +0.48(+3.78%) |
May 04, 2012 | 12.93 | 12.93 | 12.50 | 12.69 | 96,866 | -0.32(-2.46%) |
May 03, 2012 | 13.20 | 13.28 | 12.75 | 13.01 | 77,854 | -0.18(-1.36%) |
May 02, 2012 | 13.16 | 13.32 | 13.01 | 13.19 | 89,047 | -0.02(-0.15%) |
May 01, 2012 | 13.57 | 13.75 | 13.20 | 13.21 | 191,297 | -0.29(-2.15%) |
Apr 30, 2012 | 13.34 | 13.61 | 12.71 | 13.50 | 157,607 | +0.18(+1.35%) |
Apr 27, 2012 | 13.01 | 13.53 | 12.96 | 13.32 | 273,259 | +0.34(+2.62%) |
Apr 26, 2012 | 12.67 | 13.19 | 12.65 | 12.98 | 300,737 | +0.28(+2.20%) |
Apr 25, 2012 | 12.75 | 13.00 | 12.62 | 12.70 | 123,890 | +0.17(+1.36%) |
Apr 24, 2012 | 12.87 | 12.99 | 12.25 | 12.53 | 415,122 | -0.37(-2.87%) |
Apr 23, 2012 | 12.81 | 12.97 | 12.60 | 12.90 | 174,080 | -0.18(-1.38%) |
Apr 20, 2012 | 12.98 | 13.11 | 12.68 | 13.08 | 171,066 | +0.50(+3.97%) |
Apr 19, 2012 | 12.69 | 12.90 | 12.46 | 12.58 | 175,180 | -0.05(-0.40%) |
Apr 18, 2012 | 12.63 | 12.92 | 12.48 | 12.63 | 207,343 | -0.10(-0.79%) |
Apr 17, 2012 | 12.57 | 12.90 | 12.51 | 12.73 | 123,527 | +0.05(+0.39%) |
Apr 16, 2012 | 13.08 | 13.18 | 12.67 | 12.68 | 59,189 | -0.32(-2.46%) |
Apr 13, 2012 | 13.13 | 13.14 | 12.81 | 13.00 | 122,232 | -0.10(-0.76%) |
Apr 12, 2012 | 12.87 | 13.13 | 12.79 | 13.10 | 140,961 | +0.19(+1.47%) |
Apr 11, 2012 | 12.61 | 13.12 | 12.61 | 12.91 | 121,842 | +0.47(+3.78%) |
Apr 10, 2012 | 12.49 | 12.69 | 12.11 | 12.44 | 189,907 | -0.06(-0.48%) |
Apr 09, 2012 | 12.30 | 12.52 | 12.19 | 12.50 | 86,805 | -0.06(-0.48%) |
Apr 05, 2012 | 12.25 | 12.72 | 12.21 | 12.56 | 88,750 | +0.26(+2.11%) |
Apr 04, 2012 | 12.16 | 12.35 | 12.02 | 12.30 | 83,449 | -0.04(-0.32%) |
Apr 03, 2012 | 12.38 | 12.55 | 12.20 | 12.34 | 89,500 | -0.16(-1.28%) |
Apr 02, 2012 | 11.94 | 12.50 | 11.84 | 12.50 | 99,784 | +0.54(+4.52%) |
Mar 30, 2012 | 12.20 | 12.20 | 11.81 | 11.96 | 342,046 | -0.12(-0.99%) |
Mar 29, 2012 | 12.02 | 12.27 | 11.78 | 12.08 | 153,121 | +0.01(+0.08%) |
Mar 28, 2012 | 11.68 | 12.37 | 11.43 | 12.07 | 1,361,726 | +0.34(+2.90%) |
Mar 27, 2012 | 12.18 | 12.40 | 11.67 | 11.73 | 206,113 | -0.43(-3.54%) |
Mar 26, 2012 | 12.16 | 12.34 | 11.88 | 12.16 | 925,574 | +0.14(+1.16%) |
Mar 23, 2012 | 11.35 | 12.02 | 11.31 | 12.02 | 343,598 | +0.81(+7.23%) |
Mar 22, 2012 | 10.39 | 11.27 | 10.35 | 11.21 | 181,407 | +0.70(+6.66%) |
Mar 21, 2012 | 10.29 | 10.52 | 10.16 | 10.51 | 181,186 | +0.31(+3.04%) |
Mar 20, 2012 | 10.18 | 10.36 | 9.700 | 10.20 | 217,253 | -0.06(-0.58%) |
Mar 19, 2012 | 10.17 | 10.27 | 10.05 | 10.26 | 117,958 | +0.26(+2.60%) |
Mar 16, 2012 | 9.870 | 10.10 | 9.850 | 10.00 | 151,491 | +0.14(+1.42%) |
Mar 15, 2012 | 9.480 | 10.08 | 9.480 | 9.860 | 109,970 | -0.22(-2.18%) |
Mar 14, 2012 | 8.630 | 10.21 | 8.630 | 10.08 | 186,926 | +0.67(+7.12%) |
Mar 13, 2012 | 9.360 | 9.420 | 8.880 | 9.410 | 172,075 | +0.19(+2.06%) |
Mar 12, 2012 | 8.800 | 9.230 | 8.800 | 9.220 | 842,779 | +0.43(+4.89%) |
Mar 09, 2012 | 8.870 | 9.000 | 8.740 | 8.790 | 71,267 | -0.08(-0.90%) |
Mar 08, 2012 | 8.650 | 8.880 | 8.610 | 8.870 | 145,525 | +0.28(+3.26%) |
Mar 07, 2012 | 8.050 | 8.660 | 7.980 | 8.590 | 262,247 | +0.62(+7.78%) |
Mar 06, 2012 | 8.260 | 8.260 | 7.830 | 7.970 | 85,641 | -0.41(-4.89%) |
Mar 05, 2012 | 8.100 | 8.390 | 8.100 | 8.380 | 57,776 | +0.26(+3.20%) |
Mar 02, 2012 | 8.200 | 8.420 | 8.010 | 8.120 | 112,477 | -0.11(-1.34%) |