Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.67 | 11.73 | 11.12 | 11.43 | 3,644,865 | -0.46(-3.86%) |
May 30, 2012 | 11.42 | 12.12 | 11.07 | 11.89 | 3,304,158 | +1.40(+13.31%) |
May 29, 2012 | 10.60 | 10.63 | 10.46 | 10.49 | 503,218 | -0.07(-0.67%) |
May 25, 2012 | 10.75 | 10.75 | 10.48 | 10.56 | 250,641 | -0.18(-1.64%) |
May 24, 2012 | 10.65 | 10.78 | 10.55 | 10.74 | 354,427 | +0.09(+0.86%) |
May 23, 2012 | 10.77 | 10.79 | 10.47 | 10.65 | 562,856 | -0.13(-1.24%) |
May 22, 2012 | 10.86 | 10.95 | 10.73 | 10.78 | 256,724 | -0.08(-0.78%) |
May 21, 2012 | 10.79 | 10.87 | 10.55 | 10.86 | 215,039 | +0.08(+0.78%) |
May 18, 2012 | 10.91 | 11.03 | 10.77 | 10.78 | 715,054 | -0.13(-1.16%) |
May 17, 2012 | 10.86 | 10.96 | 10.77 | 10.91 | 499,073 | +0.04(+0.39%) |
May 16, 2012 | 10.80 | 11.00 | 10.75 | 10.86 | 648,400 | +0.16(+1.45%) |
May 15, 2012 | 10.60 | 10.72 | 10.58 | 10.71 | 221,279 | +0.10(+0.93%) |
May 14, 2012 | 10.54 | 10.65 | 10.48 | 10.61 | 222,822 | -0.04(-0.33%) |
May 11, 2012 | 10.48 | 10.72 | 10.46 | 10.65 | 470,970 | +0.16(+1.55%) |
May 10, 2012 | 10.53 | 10.56 | 10.36 | 10.48 | 191,996 | +0.01(+0.13%) |
May 09, 2012 | 10.81 | 10.81 | 10.45 | 10.47 | 327,154 | -0.44(-4.07%) |
May 08, 2012 | 11.10 | 11.27 | 10.85 | 10.91 | 766,669 | -0.61(-5.26%) |
May 07, 2012 | 11.55 | 11.59 | 11.29 | 11.52 | 822,378 | -0.03(-0.24%) |
May 04, 2012 | 11.79 | 11.82 | 11.39 | 11.55 | 1,480,566 | -0.30(-2.50%) |
May 03, 2012 | 12.06 | 12.06 | 11.53 | 11.84 | 765,614 | -0.25(-2.10%) |
May 02, 2012 | 12.35 | 12.44 | 12.06 | 12.10 | 250,584 | -0.32(-2.61%) |
May 01, 2012 | 12.06 | 12.60 | 11.97 | 12.42 | 290,245 | +0.37(+3.04%) |
Apr 30, 2012 | 12.10 | 12.20 | 12.03 | 12.06 | 113,860 | -0.09(-0.75%) |
Apr 27, 2012 | 12.09 | 12.23 | 12.06 | 12.15 | 177,216 | +0.07(+0.58%) |
Apr 26, 2012 | 12.07 | 12.19 | 12.04 | 12.08 | 155,413 | -0.01(-0.06%) |
Apr 25, 2012 | 12.12 | 12.16 | 12.06 | 12.08 | 165,956 | +0.08(+0.71%) |
Apr 24, 2012 | 12.01 | 12.09 | 11.96 | 12.00 | 84,823 | +0.01(+0.06%) |
Apr 23, 2012 | 11.96 | 12.01 | 11.83 | 11.99 | 77,280 | -0.06(-0.53%) |
Apr 20, 2012 | 12.08 | 12.16 | 12.01 | 12.06 | 146,729 | +0.04(+0.29%) |
Apr 19, 2012 | 11.91 | 12.09 | 11.79 | 12.02 | 220,404 | +0.13(+1.13%) |
Apr 18, 2012 | 11.99 | 11.99 | 11.82 | 11.89 | 116,512 | -0.13(-1.06%) |
Apr 17, 2012 | 12.02 | 12.06 | 11.93 | 12.01 | 88,846 | +0.03(+0.24%) |
Apr 16, 2012 | 12.00 | 12.04 | 11.75 | 11.99 | 187,987 | +0.11(+0.89%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.83 | 11.88 | 101,091 | -0.09(-0.77%) |
Apr 12, 2012 | 11.79 | 12.02 | 11.79 | 11.97 | 193,163 | +0.16(+1.31%) |
Apr 11, 2012 | 11.79 | 11.85 | 11.70 | 11.82 | 181,353 | +0.08(+0.66%) |
Apr 10, 2012 | 11.91 | 11.92 | 11.60 | 11.74 | 250,902 | -0.20(-1.65%) |
Apr 09, 2012 | 11.93 | 11.94 | 11.77 | 11.94 | 236,821 | -0.18(-1.51%) |
Apr 05, 2012 | 11.94 | 12.13 | 11.91 | 12.12 | 169,969 | +0.13(+1.06%) |
Apr 04, 2012 | 11.95 | 12.03 | 11.73 | 11.99 | 943,682 | -0.06(-0.47%) |
Apr 03, 2012 | 12.26 | 12.45 | 12.02 | 12.05 | 769,931 | -0.14(-1.16%) |
Apr 02, 2012 | 11.96 | 12.24 | 11.89 | 12.19 | 214,245 | +0.18(+1.53%) |
Mar 30, 2012 | 12.13 | 12.13 | 11.97 | 12.01 | 313,192 | -0.08(-0.70%) |
Mar 29, 2012 | 11.93 | 12.13 | 11.78 | 12.09 | 170,796 | +0.10(+0.82%) |
Mar 28, 2012 | 12.22 | 12.27 | 11.96 | 11.99 | 404,227 | -0.20(-1.62%) |
Mar 27, 2012 | 12.34 | 12.34 | 12.18 | 12.19 | 240,052 | -0.13(-1.09%) |
Mar 26, 2012 | 12.38 | 12.52 | 12.32 | 12.32 | 215,693 | +0.01(+0.06%) |
Mar 23, 2012 | 12.34 | 12.39 | 12.28 | 12.32 | 86,649 | -0.04(-0.29%) |
Mar 22, 2012 | 12.31 | 12.39 | 12.27 | 12.35 | 221,024 | -0.04(-0.34%) |
Mar 21, 2012 | 12.21 | 12.46 | 12.19 | 12.39 | 176,994 | +0.20(+1.68%) |
Mar 20, 2012 | 12.15 | 12.24 | 12.06 | 12.19 | 141,271 | +0.01(+0.06%) |
Mar 19, 2012 | 12.12 | 12.32 | 12.06 | 12.18 | 587,095 | +0.08(+0.70%) |
Mar 16, 2012 | 12.09 | 12.18 | 12.05 | 12.10 | 879,339 | -0.01(-0.06%) |
Mar 15, 2012 | 12.03 | 12.16 | 11.94 | 12.10 | 836,938 | +0.05(+0.41%) |
Mar 14, 2012 | 11.95 | 12.23 | 11.82 | 12.06 | 338,084 | +0.09(+0.77%) |
Mar 13, 2012 | 12.22 | 12.24 | 11.87 | 11.96 | 616,701 | -0.39(-3.14%) |
Mar 12, 2012 | 12.35 | 12.44 | 12.32 | 12.35 | 128,267 | +0.00(+0.00%) |
Mar 09, 2012 | 12.38 | 12.56 | 12.28 | 12.35 | 320,013 | -0.06(-0.45%) |
Mar 08, 2012 | 12.36 | 12.44 | 12.27 | 12.41 | 89,823 | +0.13(+1.03%) |
Mar 07, 2012 | 12.30 | 12.34 | 12.13 | 12.28 | 123,575 | +0.01(+0.06%) |
Mar 06, 2012 | 12.37 | 12.41 | 12.22 | 12.27 | 193,169 | -0.21(-1.69%) |
Mar 05, 2012 | 12.49 | 12.54 | 12.43 | 12.49 | 168,089 | -0.02(-0.17%) |
Mar 02, 2012 | 12.70 | 12.75 | 12.46 | 12.51 | 225,679 | -0.18(-1.44%) |