Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.93 | 10.97 | 10.65 | 10.75 | 177,743 | -0.15(-1.38%) |
May 30, 2012 | 10.99 | 11.00 | 10.78 | 10.90 | 86,363 | -0.22(-1.98%) |
May 29, 2012 | 11.20 | 11.27 | 10.94 | 11.12 | 92,334 | +0.05(+0.45%) |
May 25, 2012 | 11.17 | 11.27 | 11.07 | 11.07 | 54,437 | -0.15(-1.34%) |
May 24, 2012 | 11.67 | 11.67 | 10.97 | 11.22 | 105,207 | +0.03(+0.27%) |
May 23, 2012 | 11.16 | 11.26 | 10.88 | 11.19 | 151,388 | -0.13(-1.15%) |
May 22, 2012 | 11.44 | 11.55 | 11.21 | 11.32 | 94,055 | -0.16(-1.39%) |
May 21, 2012 | 11.35 | 11.58 | 11.35 | 11.48 | 112,963 | +0.15(+1.32%) |
May 18, 2012 | 11.21 | 11.50 | 11.14 | 11.33 | 120,347 | +0.12(+1.07%) |
May 17, 2012 | 11.57 | 11.68 | 11.05 | 11.21 | 96,624 | -0.34(-2.94%) |
May 16, 2012 | 11.64 | 12.03 | 11.52 | 11.55 | 185,492 | -0.07(-0.60%) |
May 15, 2012 | 11.46 | 11.79 | 11.29 | 11.62 | 158,807 | +0.12(+1.04%) |
May 14, 2012 | 11.49 | 11.83 | 11.36 | 11.50 | 166,759 | -0.03(-0.26%) |
May 11, 2012 | 11.42 | 11.60 | 11.42 | 11.53 | 118,690 | +0.07(+0.61%) |
May 10, 2012 | 11.59 | 11.65 | 11.36 | 11.46 | 93,238 | -0.09(-0.78%) |
May 09, 2012 | 11.60 | 11.80 | 11.41 | 11.55 | 76,169 | -0.25(-2.12%) |
May 08, 2012 | 11.83 | 11.86 | 11.25 | 11.80 | 142,822 | -0.12(-1.01%) |
May 07, 2012 | 11.75 | 12.05 | 11.68 | 11.92 | 133,401 | +0.09(+0.76%) |
May 04, 2012 | 12.00 | 12.05 | 11.82 | 11.83 | 118,108 | -0.26(-2.15%) |
May 03, 2012 | 12.10 | 12.21 | 12.02 | 12.09 | 101,865 | +0.00(+0.00%) |
May 02, 2012 | 12.10 | 12.25 | 12.01 | 12.09 | 119,860 | -0.14(-1.14%) |
May 01, 2012 | 12.17 | 12.60 | 12.17 | 12.23 | 182,313 | +0.04(+0.33%) |
Apr 30, 2012 | 12.30 | 12.30 | 12.07 | 12.19 | 138,564 | -0.16(-1.30%) |
Apr 27, 2012 | 12.05 | 12.44 | 11.94 | 12.35 | 69,693 | +0.31(+2.57%) |
Apr 26, 2012 | 12.01 | 12.08 | 11.88 | 12.04 | 60,090 | +0.06(+0.50%) |
Apr 25, 2012 | 11.99 | 12.12 | 11.87 | 11.98 | 91,461 | +0.13(+1.10%) |
Apr 24, 2012 | 11.80 | 12.05 | 11.67 | 11.85 | 91,266 | +0.02(+0.17%) |
Apr 23, 2012 | 11.79 | 11.95 | 11.75 | 11.83 | 112,073 | -0.20(-1.66%) |
Apr 20, 2012 | 12.24 | 12.34 | 11.56 | 12.03 | 213,963 | -0.08(-0.66%) |
Apr 19, 2012 | 12.25 | 12.47 | 12.06 | 12.11 | 89,636 | -0.16(-1.30%) |
Apr 18, 2012 | 12.28 | 12.43 | 12.09 | 12.27 | 157,620 | -0.05(-0.41%) |
Apr 17, 2012 | 12.44 | 12.68 | 12.20 | 12.32 | 223,013 | +0.02(+0.16%) |
Apr 16, 2012 | 12.90 | 12.90 | 12.08 | 12.30 | 235,902 | -0.48(-3.76%) |
Apr 13, 2012 | 13.16 | 13.18 | 12.78 | 12.78 | 143,660 | -0.42(-3.18%) |
Apr 12, 2012 | 13.26 | 13.50 | 13.17 | 13.20 | 169,575 | -0.02(-0.15%) |
Apr 11, 2012 | 13.08 | 13.27 | 12.80 | 13.22 | 104,862 | +0.32(+2.48%) |
Apr 10, 2012 | 13.24 | 13.30 | 12.77 | 12.90 | 143,997 | -0.33(-2.49%) |
Apr 09, 2012 | 13.53 | 13.59 | 13.21 | 13.23 | 123,782 | -0.47(-3.43%) |
Apr 05, 2012 | 13.79 | 13.95 | 13.65 | 13.70 | 73,491 | -0.14(-1.01%) |
Apr 04, 2012 | 13.54 | 13.90 | 13.40 | 13.84 | 150,094 | +0.13(+0.95%) |
Apr 03, 2012 | 13.66 | 13.93 | 13.52 | 13.71 | 125,488 | +0.03(+0.22%) |
Apr 02, 2012 | 13.49 | 13.71 | 12.68 | 13.68 | 359,030 | +0.13(+0.96%) |
Mar 30, 2012 | 13.81 | 13.81 | 13.54 | 13.55 | 97,108 | -0.17(-1.24%) |
Mar 29, 2012 | 13.68 | 13.77 | 13.55 | 13.72 | 115,213 | -0.10(-0.72%) |
Mar 28, 2012 | 14.00 | 14.07 | 13.69 | 13.82 | 152,960 | -0.14(-1.00%) |
Mar 27, 2012 | 14.10 | 14.22 | 13.92 | 13.96 | 67,157 | -0.13(-0.92%) |
Mar 26, 2012 | 14.33 | 14.35 | 13.95 | 14.09 | 120,098 | -0.10(-0.70%) |
Mar 23, 2012 | 13.75 | 14.21 | 13.70 | 14.19 | 93,043 | +0.38(+2.75%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.52 | 13.81 | 153,145 | -0.32(-2.26%) |
Mar 21, 2012 | 13.96 | 14.27 | 13.92 | 14.13 | 91,228 | +0.18(+1.29%) |
Mar 20, 2012 | 14.12 | 14.12 | 13.90 | 13.95 | 59,825 | -0.32(-2.24%) |
Mar 19, 2012 | 14.26 | 14.29 | 13.90 | 14.27 | 161,089 | -0.04(-0.28%) |
Mar 16, 2012 | 14.30 | 14.44 | 14.13 | 14.31 | 231,198 | +0.04(+0.28%) |
Mar 15, 2012 | 13.57 | 14.29 | 13.50 | 14.27 | 202,805 | +0.70(+5.16%) |
Mar 14, 2012 | 14.02 | 14.09 | 13.53 | 13.57 | 113,152 | -0.43(-3.07%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.64 | 14.00 | 132,350 | +0.39(+2.87%) |
Mar 12, 2012 | 13.65 | 13.78 | 13.27 | 13.61 | 170,684 | +0.20(+1.49%) |
Mar 09, 2012 | 12.99 | 13.59 | 12.95 | 13.41 | 250,661 | +0.30(+2.29%) |
Mar 08, 2012 | 13.16 | 13.20 | 12.95 | 13.11 | 116,853 | +0.07(+0.54%) |
Mar 07, 2012 | 12.78 | 13.07 | 12.76 | 13.04 | 106,322 | +0.33(+2.60%) |
Mar 06, 2012 | 13.15 | 13.22 | 12.67 | 12.71 | 211,679 | -0.68(-5.08%) |
Mar 05, 2012 | 13.50 | 13.50 | 13.10 | 13.39 | 152,036 | -0.16(-1.18%) |
Mar 02, 2012 | 13.69 | 13.85 | 13.28 | 13.55 | 292,367 | -0.21(-1.53%) |