Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.97 | 11.05 | 10.69 | 10.78 | 784,291 | -0.24(-2.17%) |
May 30, 2012 | 11.06 | 11.13 | 10.85 | 11.02 | 1,140,905 | -0.15(-1.31%) |
May 29, 2012 | 10.83 | 11.22 | 10.83 | 11.17 | 1,681,638 | +0.43(+4.02%) |
May 25, 2012 | 10.71 | 10.85 | 10.67 | 10.74 | 444,277 | +0.06(+0.60%) |
May 24, 2012 | 10.69 | 10.79 | 10.57 | 10.67 | 640,609 | +0.05(+0.43%) |
May 23, 2012 | 10.47 | 10.63 | 10.37 | 10.63 | 972,175 | -0.01(-0.09%) |
May 22, 2012 | 10.43 | 10.82 | 10.40 | 10.63 | 1,794,505 | +0.23(+2.20%) |
May 21, 2012 | 10.29 | 10.76 | 10.21 | 10.40 | 2,229,732 | +0.22(+2.16%) |
May 18, 2012 | 10.53 | 10.60 | 10.12 | 10.18 | 2,679,245 | -0.34(-3.23%) |
May 17, 2012 | 11.14 | 11.20 | 10.34 | 10.52 | 3,487,568 | -0.54(-4.89%) |
May 16, 2012 | 11.46 | 11.53 | 11.06 | 11.07 | 1,565,406 | -0.30(-2.66%) |
May 15, 2012 | 11.63 | 11.72 | 11.29 | 11.37 | 743,063 | -0.30(-2.59%) |
May 14, 2012 | 11.51 | 11.73 | 11.51 | 11.67 | 1,222,472 | -0.09(-0.78%) |
May 11, 2012 | 11.70 | 11.82 | 11.47 | 11.76 | 1,032,027 | -0.09(-0.77%) |
May 10, 2012 | 12.07 | 12.12 | 11.83 | 11.85 | 1,071,095 | -0.07(-0.62%) |
May 09, 2012 | 11.79 | 12.01 | 11.65 | 11.93 | 1,312,747 | -0.03(-0.23%) |
May 08, 2012 | 12.07 | 12.19 | 11.80 | 11.96 | 1,196,627 | -0.24(-1.96%) |
May 07, 2012 | 12.02 | 12.34 | 11.90 | 12.19 | 1,240,056 | +0.17(+1.37%) |
May 04, 2012 | 12.29 | 12.39 | 12.00 | 12.03 | 739,299 | -0.36(-2.89%) |
May 03, 2012 | 12.61 | 12.61 | 12.09 | 12.39 | 1,128,401 | -0.06(-0.52%) |
May 02, 2012 | 12.80 | 12.86 | 12.44 | 12.45 | 1,063,982 | -0.53(-4.10%) |
May 01, 2012 | 12.96 | 13.20 | 12.67 | 12.98 | 1,314,333 | +0.03(+0.21%) |
Apr 30, 2012 | 13.12 | 13.32 | 12.88 | 12.96 | 1,046,590 | -0.26(-1.94%) |
Apr 27, 2012 | 13.30 | 13.35 | 12.89 | 13.21 | 3,066,144 | +0.32(+2.49%) |
Apr 26, 2012 | 12.75 | 12.95 | 12.53 | 12.89 | 1,481,592 | +0.18(+1.44%) |
Apr 25, 2012 | 12.65 | 12.85 | 12.56 | 12.71 | 1,991,592 | +0.18(+1.47%) |
Apr 24, 2012 | 12.45 | 12.73 | 12.30 | 12.52 | 935,906 | +0.02(+0.15%) |
Apr 23, 2012 | 12.85 | 12.85 | 12.21 | 12.51 | 1,915,222 | -0.42(-3.26%) |
Apr 20, 2012 | 13.13 | 13.20 | 12.86 | 12.93 | 1,293,142 | -0.18(-1.40%) |
Apr 19, 2012 | 13.04 | 13.26 | 12.98 | 13.11 | 1,750,861 | +0.00(+0.00%) |
Apr 18, 2012 | 13.10 | 13.16 | 12.77 | 13.11 | 779,133 | -0.03(-0.21%) |
Apr 17, 2012 | 12.91 | 13.28 | 12.91 | 13.14 | 789,259 | +0.23(+1.78%) |
Apr 16, 2012 | 13.14 | 13.26 | 12.89 | 12.91 | 582,744 | -0.11(-0.85%) |
Apr 13, 2012 | 13.15 | 13.17 | 12.94 | 13.02 | 801,160 | -0.21(-1.59%) |
Apr 12, 2012 | 12.73 | 13.32 | 12.68 | 13.23 | 1,463,382 | +0.48(+3.74%) |
Apr 11, 2012 | 12.70 | 12.95 | 12.64 | 12.75 | 1,245,486 | +0.22(+1.76%) |
Apr 10, 2012 | 12.96 | 13.06 | 12.43 | 12.53 | 921,623 | -0.45(-3.46%) |
Apr 09, 2012 | 13.30 | 13.31 | 12.90 | 12.98 | 740,318 | -0.50(-3.68%) |
Apr 05, 2012 | 13.53 | 13.64 | 13.38 | 13.48 | 480,445 | -0.04(-0.27%) |
Apr 04, 2012 | 13.66 | 13.72 | 13.30 | 13.52 | 2,923,224 | -0.28(-2.00%) |
Apr 03, 2012 | 13.82 | 13.97 | 13.68 | 13.79 | 760,658 | +0.02(+0.13%) |
Apr 02, 2012 | 13.64 | 14.22 | 13.53 | 13.77 | 2,440,313 | +0.17(+1.21%) |
Mar 30, 2012 | 13.59 | 13.69 | 13.42 | 13.61 | 1,099,148 | +0.06(+0.47%) |
Mar 29, 2012 | 13.49 | 13.59 | 13.38 | 13.54 | 1,019,619 | -0.06(-0.47%) |
Mar 28, 2012 | 13.58 | 13.62 | 13.41 | 13.61 | 1,277,379 | +0.09(+0.68%) |
Mar 27, 2012 | 13.49 | 13.65 | 13.36 | 13.52 | 5,862,252 | +0.15(+1.10%) |
Mar 26, 2012 | 13.48 | 13.53 | 13.19 | 13.37 | 1,255,718 | +0.06(+0.41%) |
Mar 23, 2012 | 13.06 | 13.46 | 12.97 | 13.31 | 1,748,709 | +0.30(+2.33%) |
Mar 22, 2012 | 13.10 | 13.10 | 12.85 | 13.01 | 751,386 | -0.15(-1.12%) |
Mar 21, 2012 | 13.00 | 13.21 | 12.98 | 13.16 | 1,405,770 | +0.14(+1.06%) |
Mar 20, 2012 | 13.15 | 13.15 | 12.86 | 13.02 | 595,088 | -0.19(-1.46%) |
Mar 19, 2012 | 13.14 | 13.30 | 13.08 | 13.21 | 1,279,899 | +0.06(+0.49%) |
Mar 16, 2012 | 13.15 | 13.27 | 13.08 | 13.15 | 632,763 | +0.02(+0.14%) |
Mar 15, 2012 | 13.19 | 13.26 | 13.01 | 13.13 | 1,395,763 | -0.03(-0.21%) |
Mar 14, 2012 | 13.30 | 13.33 | 13.03 | 13.16 | 591,770 | -0.14(-1.04%) |
Mar 13, 2012 | 13.08 | 13.33 | 12.87 | 13.30 | 1,107,583 | +0.21(+1.61%) |
Mar 12, 2012 | 13.08 | 13.12 | 12.96 | 13.08 | 645,073 | +0.00(+0.00%) |
Mar 09, 2012 | 13.02 | 13.14 | 12.76 | 13.08 | 692,294 | +0.07(+0.56%) |
Mar 08, 2012 | 12.93 | 13.05 | 12.86 | 13.01 | 806,177 | +0.18(+1.43%) |
Mar 07, 2012 | 12.51 | 12.91 | 12.49 | 12.83 | 5,372,514 | +0.34(+2.72%) |
Mar 06, 2012 | 12.81 | 12.81 | 12.19 | 12.49 | 915,235 | -0.23(-1.80%) |
Mar 05, 2012 | 12.73 | 12.76 | 12.55 | 12.72 | 652,686 | -0.06(-0.43%) |
Mar 02, 2012 | 13.00 | 13.03 | 12.52 | 12.77 | 2,306,418 | -0.29(-2.25%) |