Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.31 | 11.94 | 10.86 | 10.97 | 50,723 | -0.35(-3.10%) |
May 30, 2012 | 11.28 | 11.52 | 11.04 | 11.32 | 28,876 | -0.12(-1.02%) |
May 29, 2012 | 11.72 | 11.76 | 11.30 | 11.44 | 4,271 | -0.16(-1.37%) |
May 25, 2012 | 11.62 | 11.86 | 11.16 | 11.60 | 6,099 | +0.00(+0.00%) |
May 24, 2012 | 11.39 | 12.01 | 11.20 | 11.60 | 9,171 | +0.27(+2.36%) |
May 23, 2012 | 10.88 | 11.65 | 10.88 | 11.33 | 5,733 | +0.39(+3.59%) |
May 22, 2012 | 11.08 | 11.24 | 10.85 | 10.94 | 3,574 | -0.22(-1.95%) |
May 21, 2012 | 10.61 | 11.19 | 10.61 | 11.16 | 9,271 | +0.33(+3.09%) |
May 18, 2012 | 10.76 | 10.99 | 10.72 | 10.82 | 12,843 | +0.06(+0.54%) |
May 17, 2012 | 11.47 | 11.47 | 10.66 | 10.76 | 8,089 | -0.74(-6.46%) |
May 16, 2012 | 11.55 | 11.71 | 11.48 | 11.51 | 3,652 | -0.09(-0.79%) |
May 15, 2012 | 11.61 | 11.67 | 11.46 | 11.60 | 4,936 | -0.01(-0.07%) |
May 14, 2012 | 11.70 | 11.92 | 11.61 | 11.61 | 7,247 | -0.28(-2.32%) |
May 11, 2012 | 11.82 | 12.14 | 11.75 | 11.88 | 9,106 | -0.03(-0.21%) |
May 10, 2012 | 11.95 | 12.07 | 11.79 | 11.91 | 7,560 | +0.12(+0.99%) |
May 09, 2012 | 11.77 | 11.91 | 11.77 | 11.79 | 14,977 | -0.17(-1.40%) |
May 08, 2012 | 11.79 | 12.05 | 11.79 | 11.96 | 18,638 | -0.23(-1.85%) |
May 07, 2012 | 12.34 | 12.34 | 12.03 | 12.18 | 9,255 | -0.14(-1.15%) |
May 04, 2012 | 12.53 | 12.55 | 12.33 | 12.33 | 10,455 | -0.10(-0.81%) |
May 03, 2012 | 12.63 | 12.63 | 12.41 | 12.43 | 11,701 | -0.23(-1.78%) |
May 02, 2012 | 12.75 | 12.75 | 12.41 | 12.65 | 17,919 | -0.13(-0.98%) |
May 01, 2012 | 12.78 | 13.19 | 12.66 | 12.78 | 14,285 | -0.25(-1.92%) |
Apr 30, 2012 | 13.08 | 13.08 | 12.85 | 13.03 | 10,835 | -0.02(-0.13%) |
Apr 27, 2012 | 12.77 | 13.32 | 12.55 | 13.04 | 22,423 | +0.24(+1.89%) |
Apr 26, 2012 | 12.57 | 12.88 | 12.49 | 12.80 | 18,459 | +0.36(+2.89%) |
Apr 25, 2012 | 12.38 | 12.62 | 12.23 | 12.44 | 14,494 | +0.26(+2.12%) |
Apr 24, 2012 | 12.27 | 12.39 | 11.48 | 12.18 | 67,628 | -0.01(-0.07%) |
Apr 23, 2012 | 12.37 | 12.58 | 11.97 | 12.19 | 24,016 | -0.30(-2.41%) |
Apr 20, 2012 | 12.73 | 12.73 | 12.37 | 12.49 | 20,061 | +0.00(+0.00%) |
Apr 19, 2012 | 12.44 | 13.00 | 12.44 | 12.49 | 11,684 | -0.38(-2.98%) |
Apr 18, 2012 | 12.89 | 13.02 | 12.71 | 12.88 | 6,202 | -0.05(-0.39%) |
Apr 17, 2012 | 12.60 | 13.03 | 12.60 | 12.93 | 56,763 | +0.36(+2.86%) |
Apr 16, 2012 | 12.40 | 12.68 | 12.38 | 12.57 | 2,053 | +0.20(+1.62%) |
Apr 13, 2012 | 12.44 | 12.61 | 12.17 | 12.37 | 13,590 | -0.33(-2.57%) |
Apr 12, 2012 | 12.57 | 12.81 | 12.53 | 12.69 | 6,949 | +0.07(+0.53%) |
Apr 11, 2012 | 12.44 | 12.70 | 12.15 | 12.63 | 8,095 | +0.43(+3.56%) |
Apr 10, 2012 | 12.31 | 12.79 | 12.17 | 12.19 | 18,044 | -0.10(-0.82%) |
Apr 09, 2012 | 12.75 | 12.77 | 12.20 | 12.29 | 20,389 | -0.53(-4.17%) |
Apr 05, 2012 | 12.81 | 12.86 | 12.74 | 12.83 | 3,814 | +0.00(+0.00%) |
Apr 04, 2012 | 12.88 | 13.06 | 12.81 | 12.83 | 7,712 | -0.32(-2.41%) |
Apr 03, 2012 | 13.08 | 13.16 | 12.78 | 13.14 | 18,476 | -0.03(-0.25%) |
Apr 02, 2012 | 12.41 | 13.24 | 12.41 | 13.18 | 14,413 | +0.60(+4.78%) |
Mar 30, 2012 | 12.77 | 12.81 | 12.23 | 12.58 | 16,609 | -0.05(-0.40%) |
Mar 29, 2012 | 12.62 | 12.73 | 12.53 | 12.63 | 11,158 | -0.02(-0.13%) |
Mar 28, 2012 | 12.68 | 12.81 | 12.53 | 12.64 | 13,638 | -0.08(-0.59%) |
Mar 27, 2012 | 12.63 | 12.78 | 12.37 | 12.72 | 6,654 | +0.09(+0.73%) |
Mar 26, 2012 | 12.78 | 12.78 | 12.17 | 12.63 | 21,193 | +0.00(+0.00%) |
Mar 23, 2012 | 12.88 | 13.13 | 11.85 | 12.63 | 32,131 | -0.23(-1.75%) |
Mar 22, 2012 | 12.93 | 13.34 | 12.22 | 12.85 | 12,616 | -0.12(-0.90%) |
Mar 21, 2012 | 13.07 | 13.17 | 12.97 | 12.97 | 21,292 | -0.02(-0.12%) |
Mar 20, 2012 | 13.14 | 13.14 | 12.96 | 12.98 | 25,232 | -0.11(-0.84%) |
Mar 19, 2012 | 12.71 | 13.36 | 12.38 | 13.09 | 45,416 | +0.35(+2.77%) |
Mar 16, 2012 | 12.79 | 12.87 | 12.54 | 12.74 | 23,013 | -0.09(-0.67%) |
Mar 15, 2012 | 12.54 | 12.84 | 12.54 | 12.83 | 6,582 | +0.16(+1.30%) |
Mar 14, 2012 | 12.88 | 12.88 | 12.51 | 12.66 | 7,149 | +0.05(+0.44%) |
Mar 13, 2012 | 12.26 | 12.61 | 12.14 | 12.61 | 9,619 | +0.46(+3.81%) |
Mar 12, 2012 | 12.09 | 12.22 | 12.00 | 12.14 | 9,228 | -0.02(-0.19%) |
Mar 09, 2012 | 12.00 | 12.42 | 12.00 | 12.17 | 6,972 | +0.16(+1.37%) |
Mar 08, 2012 | 12.12 | 12.42 | 11.73 | 12.00 | 25,157 | -0.07(-0.58%) |
Mar 07, 2012 | 11.89 | 12.29 | 11.84 | 12.07 | 20,032 | +0.22(+1.85%) |
Mar 06, 2012 | 12.19 | 12.39 | 11.80 | 11.85 | 15,637 | -0.35(-2.83%) |
Mar 05, 2012 | 11.84 | 12.41 | 11.80 | 12.20 | 25,807 | +0.36(+3.05%) |
Mar 02, 2012 | 12.03 | 12.18 | 11.80 | 11.84 | 33,390 | -0.29(-2.39%) |