Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.34 | 11.70 | 11.15 | 11.25 | 297,661 | -0.01(-0.09%) |
May 30, 2012 | 11.38 | 11.93 | 11.24 | 11.26 | 28,537 | -0.15(-1.31%) |
May 29, 2012 | 11.41 | 11.69 | 11.41 | 11.41 | 13,391 | +0.04(+0.35%) |
May 25, 2012 | 11.40 | 12.18 | 11.37 | 11.37 | 22,003 | +0.00(+0.00%) |
May 24, 2012 | 11.47 | 11.62 | 11.34 | 11.37 | 12,034 | -0.08(-0.70%) |
May 23, 2012 | 11.48 | 11.87 | 11.00 | 11.45 | 24,655 | -0.16(-1.38%) |
May 22, 2012 | 11.50 | 12.13 | 11.50 | 11.61 | 39,759 | +0.10(+0.87%) |
May 21, 2012 | 11.31 | 11.59 | 10.75 | 11.51 | 37,352 | +0.20(+1.77%) |
May 18, 2012 | 11.23 | 11.96 | 10.75 | 11.31 | 61,837 | +0.06(+0.53%) |
May 17, 2012 | 11.15 | 12.13 | 10.99 | 11.25 | 141,909 | -0.44(-3.76%) |
May 16, 2012 | 12.83 | 12.86 | 11.50 | 11.69 | 33,107 | -1.13(-8.81%) |
May 15, 2012 | 13.21 | 13.42 | 12.52 | 12.82 | 26,738 | -0.46(-3.46%) |
May 14, 2012 | 13.69 | 13.97 | 12.72 | 13.28 | 29,755 | -0.61(-4.39%) |
May 11, 2012 | 13.85 | 13.90 | 13.60 | 13.89 | 42,998 | +0.03(+0.22%) |
May 10, 2012 | 12.90 | 13.99 | 12.75 | 13.86 | 24,252 | +0.97(+7.53%) |
May 09, 2012 | 12.65 | 13.05 | 12.65 | 12.89 | 8,162 | +0.11(+0.86%) |
May 08, 2012 | 13.01 | 13.01 | 12.00 | 12.78 | 13,196 | -0.36(-2.74%) |
May 07, 2012 | 12.98 | 13.17 | 12.96 | 13.14 | 7,255 | +0.17(+1.31%) |
May 04, 2012 | 12.80 | 13.20 | 12.80 | 12.97 | 31,260 | +0.17(+1.33%) |
May 03, 2012 | 13.06 | 13.07 | 12.76 | 12.80 | 18,417 | -0.30(-2.29%) |
May 02, 2012 | 12.47 | 13.10 | 12.09 | 13.10 | 31,210 | +0.55(+4.38%) |
May 01, 2012 | 12.42 | 12.75 | 12.42 | 12.55 | 27,197 | +0.08(+0.64%) |
Apr 30, 2012 | 12.78 | 12.79 | 12.41 | 12.47 | 15,133 | -0.25(-1.97%) |
Apr 27, 2012 | 11.66 | 12.86 | 11.58 | 12.72 | 55,403 | +1.11(+9.56%) |
Apr 26, 2012 | 11.64 | 11.65 | 11.55 | 11.61 | 5,498 | -0.07(-0.60%) |
Apr 25, 2012 | 11.53 | 11.71 | 11.16 | 11.68 | 17,069 | +0.28(+2.46%) |
Apr 24, 2012 | 10.97 | 11.42 | 10.95 | 11.40 | 18,705 | +0.39(+3.54%) |
Apr 23, 2012 | 11.13 | 11.24 | 10.96 | 11.01 | 17,322 | -0.34(-3.00%) |
Apr 20, 2012 | 11.38 | 11.39 | 11.15 | 11.35 | 25,057 | +0.10(+0.89%) |
Apr 19, 2012 | 11.18 | 11.40 | 11.14 | 11.25 | 14,378 | +0.05(+0.45%) |
Apr 18, 2012 | 11.30 | 11.30 | 11.11 | 11.20 | 34,881 | -0.17(-1.50%) |
Apr 17, 2012 | 11.30 | 11.55 | 11.24 | 11.37 | 21,211 | +0.07(+0.62%) |
Apr 16, 2012 | 11.15 | 11.30 | 11.07 | 11.30 | 16,017 | +0.22(+1.99%) |
Apr 13, 2012 | 11.09 | 11.14 | 11.04 | 11.08 | 37,151 | -0.03(-0.27%) |
Apr 12, 2012 | 11.11 | 11.27 | 11.09 | 11.11 | 13,248 | -0.03(-0.27%) |
Apr 11, 2012 | 11.16 | 11.28 | 11.08 | 11.14 | 27,754 | +0.03(+0.27%) |
Apr 10, 2012 | 11.14 | 11.20 | 10.85 | 11.11 | 34,963 | -0.02(-0.18%) |
Apr 09, 2012 | 11.20 | 11.21 | 10.75 | 11.13 | 27,211 | -0.20(-1.77%) |
Apr 05, 2012 | 11.44 | 11.51 | 11.16 | 11.33 | 32,056 | -0.15(-1.31%) |
Apr 04, 2012 | 11.86 | 11.86 | 11.38 | 11.48 | 30,038 | -0.45(-3.77%) |
Apr 03, 2012 | 12.39 | 12.42 | 11.88 | 11.93 | 78,329 | -0.51(-4.10%) |
Apr 02, 2012 | 12.09 | 12.48 | 11.67 | 12.44 | 33,277 | +0.26(+2.13%) |
Mar 30, 2012 | 12.64 | 12.84 | 12.12 | 12.18 | 48,353 | -0.35(-2.79%) |
Mar 29, 2012 | 12.47 | 12.90 | 11.74 | 12.53 | 40,233 | -0.06(-0.48%) |
Mar 28, 2012 | 12.61 | 12.82 | 12.12 | 12.59 | 115,566 | +0.06(+0.48%) |
Mar 27, 2012 | 12.21 | 12.76 | 12.21 | 12.53 | 85,798 | +0.36(+2.96%) |
Mar 26, 2012 | 11.54 | 12.17 | 11.41 | 12.17 | 47,531 | +0.74(+6.47%) |
Mar 23, 2012 | 11.12 | 11.82 | 11.12 | 11.43 | 57,248 | +0.23(+2.05%) |
Mar 22, 2012 | 11.29 | 11.39 | 10.93 | 11.20 | 36,298 | -0.19(-1.67%) |
Mar 21, 2012 | 10.62 | 11.45 | 10.47 | 11.39 | 33,254 | +0.35(+3.17%) |
Mar 20, 2012 | 11.37 | 11.70 | 10.18 | 11.04 | 31,547 | -0.41(-3.58%) |
Mar 19, 2012 | 11.80 | 11.87 | 11.13 | 11.45 | 27,963 | +0.47(+4.28%) |
Mar 16, 2012 | 11.11 | 12.16 | 10.93 | 10.98 | 48,711 | -0.07(-0.63%) |
Mar 15, 2012 | 10.75 | 11.08 | 10.65 | 11.05 | 15,872 | +0.33(+3.08%) |
Mar 14, 2012 | 10.92 | 11.61 | 10.70 | 10.72 | 61,178 | -0.13(-1.20%) |
Mar 13, 2012 | 10.62 | 10.90 | 9.140 | 10.85 | 40,384 | +0.30(+2.84%) |
Mar 12, 2012 | 10.58 | 10.58 | 10.26 | 10.55 | 14,685 | +0.15(+1.44%) |
Mar 09, 2012 | 10.16 | 10.72 | 10.12 | 10.40 | 17,593 | +0.37(+3.69%) |
Mar 08, 2012 | 9.720 | 10.05 | 9.480 | 10.03 | 30,746 | +0.32(+3.30%) |
Mar 07, 2012 | 9.620 | 9.770 | 9.240 | 9.710 | 257,416 | +0.11(+1.15%) |
Mar 06, 2012 | 9.940 | 10.19 | 9.400 | 9.600 | 43,965 | -0.44(-4.38%) |
Mar 05, 2012 | 10.11 | 10.23 | 9.950 | 10.04 | 35,922 | -0.02(-0.20%) |
Mar 02, 2012 | 10.54 | 10.65 | 9.960 | 10.06 | 45,579 | -0.45(-4.28%) |