Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.77 | 11.92 | 11.54 | 11.82 | 121,045 | +0.05(+0.40%) |
May 30, 2012 | 11.83 | 11.93 | 11.64 | 11.78 | 74,332 | -0.23(-1.89%) |
May 29, 2012 | 12.15 | 12.26 | 11.83 | 12.00 | 72,699 | -0.01(-0.11%) |
May 25, 2012 | 12.12 | 12.26 | 11.96 | 12.02 | 69,262 | -0.12(-0.99%) |
May 24, 2012 | 11.89 | 12.14 | 11.80 | 12.14 | 108,760 | +0.27(+2.30%) |
May 23, 2012 | 11.46 | 11.87 | 11.28 | 11.86 | 126,290 | +0.28(+2.42%) |
May 22, 2012 | 12.05 | 12.05 | 11.47 | 11.58 | 276,652 | -0.51(-4.19%) |
May 21, 2012 | 11.90 | 12.14 | 11.70 | 12.09 | 121,209 | +0.23(+1.97%) |
May 18, 2012 | 11.88 | 12.04 | 11.74 | 11.86 | 167,032 | -0.05(-0.39%) |
May 17, 2012 | 11.93 | 12.03 | 11.80 | 11.90 | 130,724 | -0.03(-0.28%) |
May 16, 2012 | 11.57 | 12.00 | 11.57 | 11.94 | 191,683 | +0.47(+4.07%) |
May 15, 2012 | 11.19 | 11.51 | 11.12 | 11.47 | 102,827 | +0.23(+2.07%) |
May 14, 2012 | 11.14 | 11.32 | 11.14 | 11.24 | 132,817 | -0.05(-0.47%) |
May 11, 2012 | 11.30 | 11.43 | 11.20 | 11.29 | 90,209 | -0.07(-0.64%) |
May 10, 2012 | 11.66 | 11.66 | 11.34 | 11.36 | 66,802 | -0.19(-1.61%) |
May 09, 2012 | 11.60 | 11.81 | 11.52 | 11.55 | 118,739 | -0.23(-1.92%) |
May 08, 2012 | 11.43 | 11.85 | 11.41 | 11.78 | 92,385 | +0.22(+1.90%) |
May 07, 2012 | 11.66 | 11.73 | 11.53 | 11.56 | 63,226 | -0.15(-1.31%) |
May 04, 2012 | 12.01 | 12.01 | 11.66 | 11.71 | 90,812 | -0.39(-3.19%) |
May 03, 2012 | 12.41 | 12.41 | 12.05 | 12.10 | 128,719 | -0.37(-2.99%) |
May 02, 2012 | 11.88 | 12.53 | 11.86 | 12.47 | 136,010 | +0.45(+3.71%) |
May 01, 2012 | 12.08 | 12.38 | 11.90 | 12.02 | 116,319 | -0.02(-0.17%) |
Apr 30, 2012 | 11.97 | 12.11 | 11.74 | 12.04 | 149,500 | +0.06(+0.50%) |
Apr 27, 2012 | 12.32 | 12.32 | 11.68 | 11.98 | 294,559 | -0.47(-3.74%) |
Apr 26, 2012 | 12.47 | 12.49 | 12.38 | 12.45 | 75,888 | +0.01(+0.05%) |
Apr 25, 2012 | 12.49 | 12.58 | 12.40 | 12.44 | 63,413 | +0.19(+1.58%) |
Apr 24, 2012 | 12.08 | 12.39 | 12.07 | 12.25 | 91,832 | +0.17(+1.38%) |
Apr 23, 2012 | 12.12 | 12.31 | 12.06 | 12.08 | 188,540 | -0.29(-2.32%) |
Apr 20, 2012 | 12.36 | 12.59 | 12.28 | 12.37 | 182,652 | +0.17(+1.42%) |
Apr 19, 2012 | 12.38 | 12.38 | 12.05 | 12.20 | 196,055 | -0.17(-1.40%) |
Apr 18, 2012 | 12.37 | 13.06 | 12.34 | 12.37 | 144,973 | -0.05(-0.38%) |
Apr 17, 2012 | 12.26 | 12.57 | 12.18 | 12.42 | 85,455 | +0.33(+2.70%) |
Apr 16, 2012 | 12.16 | 12.19 | 12.02 | 12.09 | 112,474 | +0.03(+0.22%) |
Apr 13, 2012 | 12.28 | 12.28 | 12.04 | 12.06 | 85,784 | -0.29(-2.32%) |
Apr 12, 2012 | 12.24 | 12.44 | 12.24 | 12.35 | 75,768 | +0.09(+0.76%) |
Apr 11, 2012 | 12.34 | 12.34 | 12.13 | 12.26 | 115,374 | +0.10(+0.82%) |
Apr 10, 2012 | 12.46 | 12.53 | 12.14 | 12.16 | 181,210 | -0.33(-2.61%) |
Apr 09, 2012 | 12.39 | 12.58 | 12.38 | 12.48 | 113,913 | -0.22(-1.73%) |
Apr 05, 2012 | 12.73 | 12.79 | 12.68 | 12.70 | 83,387 | -0.11(-0.88%) |
Apr 04, 2012 | 12.83 | 12.97 | 12.70 | 12.82 | 192,731 | -0.21(-1.59%) |
Apr 03, 2012 | 13.02 | 13.17 | 12.92 | 13.02 | 176,226 | +0.01(+0.10%) |
Apr 02, 2012 | 12.90 | 13.07 | 12.86 | 13.01 | 225,535 | +0.07(+0.52%) |
Mar 30, 2012 | 13.05 | 13.05 | 12.91 | 12.94 | 115,039 | +0.03(+0.21%) |
Mar 29, 2012 | 12.85 | 13.02 | 12.76 | 12.92 | 132,034 | -0.07(-0.51%) |
Mar 28, 2012 | 12.99 | 13.12 | 12.86 | 12.98 | 174,476 | +0.05(+0.36%) |
Mar 27, 2012 | 13.49 | 13.49 | 12.88 | 12.94 | 125,482 | -0.58(-4.29%) |
Mar 26, 2012 | 13.16 | 13.51 | 13.09 | 13.51 | 200,286 | +0.63(+4.86%) |
Mar 23, 2012 | 12.06 | 12.95 | 12.02 | 12.89 | 158,715 | +0.88(+7.32%) |
Mar 22, 2012 | 12.06 | 12.22 | 11.86 | 12.01 | 93,731 | -0.26(-2.12%) |
Mar 21, 2012 | 12.40 | 12.50 | 12.26 | 12.27 | 34,684 | -0.05(-0.43%) |
Mar 20, 2012 | 12.32 | 12.52 | 12.24 | 12.32 | 86,235 | -0.15(-1.23%) |
Mar 19, 2012 | 12.09 | 12.62 | 12.03 | 12.48 | 127,055 | +0.39(+3.20%) |
Mar 16, 2012 | 12.20 | 12.29 | 12.05 | 12.09 | 128,456 | -0.08(-0.66%) |
Mar 15, 2012 | 12.26 | 12.31 | 12.05 | 12.17 | 90,404 | -0.13(-1.08%) |
Mar 14, 2012 | 12.47 | 12.56 | 12.27 | 12.30 | 103,133 | -0.18(-1.44%) |
Mar 13, 2012 | 12.49 | 12.55 | 12.27 | 12.48 | 112,141 | +0.12(+0.97%) |
Mar 12, 2012 | 12.48 | 12.48 | 12.24 | 12.36 | 55,906 | -0.07(-0.59%) |
Mar 09, 2012 | 12.36 | 12.78 | 12.31 | 12.44 | 101,513 | +0.05(+0.43%) |
Mar 08, 2012 | 12.25 | 12.40 | 12.08 | 12.38 | 93,541 | +0.25(+2.08%) |
Mar 07, 2012 | 12.06 | 12.27 | 11.98 | 12.13 | 110,061 | +0.15(+1.28%) |
Mar 06, 2012 | 12.15 | 12.32 | 11.88 | 11.98 | 142,502 | -0.35(-2.80%) |
Mar 05, 2012 | 12.29 | 12.46 | 12.10 | 12.32 | 109,883 | -0.08(-0.64%) |
Mar 02, 2012 | 12.81 | 12.81 | 12.12 | 12.40 | 230,367 | -0.42(-3.27%) |