Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.66 | 11.72 | 11.11 | 11.42 | 3,647,493 | -0.46(-3.86%) |
May 30, 2012 | 11.41 | 12.11 | 11.06 | 11.88 | 3,306,540 | +1.39(+13.31%) |
May 29, 2012 | 10.59 | 10.62 | 10.45 | 10.48 | 503,581 | -0.07(-0.67%) |
May 25, 2012 | 10.74 | 10.74 | 10.48 | 10.55 | 250,821 | -0.18(-1.64%) |
May 24, 2012 | 10.64 | 10.77 | 10.54 | 10.73 | 354,683 | +0.09(+0.86%) |
May 23, 2012 | 10.76 | 10.78 | 10.46 | 10.64 | 563,262 | -0.13(-1.24%) |
May 22, 2012 | 10.86 | 10.94 | 10.72 | 10.77 | 256,909 | -0.08(-0.78%) |
May 21, 2012 | 10.79 | 10.86 | 10.55 | 10.86 | 215,194 | +0.08(+0.79%) |
May 18, 2012 | 10.91 | 11.02 | 10.76 | 10.77 | 715,569 | -0.13(-1.16%) |
May 17, 2012 | 10.85 | 10.95 | 10.76 | 10.90 | 499,433 | +0.04(+0.39%) |
May 16, 2012 | 10.79 | 10.99 | 10.74 | 10.86 | 648,867 | +0.15(+1.45%) |
May 15, 2012 | 10.59 | 10.72 | 10.57 | 10.70 | 221,439 | +0.10(+0.93%) |
May 14, 2012 | 10.53 | 10.64 | 10.48 | 10.60 | 222,983 | -0.04(-0.33%) |
May 11, 2012 | 10.48 | 10.71 | 10.45 | 10.64 | 471,309 | +0.16(+1.55%) |
May 10, 2012 | 10.53 | 10.55 | 10.36 | 10.48 | 192,134 | +0.01(+0.13%) |
May 09, 2012 | 10.81 | 10.81 | 10.44 | 10.46 | 327,389 | -0.44(-4.07%) |
May 08, 2012 | 11.09 | 11.26 | 10.84 | 10.91 | 767,222 | -0.61(-5.26%) |
May 07, 2012 | 11.54 | 11.58 | 11.29 | 11.51 | 822,971 | -0.03(-0.24%) |
May 04, 2012 | 11.79 | 11.81 | 11.38 | 11.54 | 1,481,633 | -0.30(-2.50%) |
May 03, 2012 | 12.05 | 12.05 | 11.53 | 11.84 | 766,165 | -0.25(-2.10%) |
May 02, 2012 | 12.34 | 12.43 | 12.05 | 12.09 | 250,765 | -0.32(-2.61%) |
May 01, 2012 | 12.05 | 12.59 | 11.96 | 12.41 | 290,454 | +0.37(+3.04%) |
Apr 30, 2012 | 12.10 | 12.19 | 12.03 | 12.05 | 113,942 | -0.09(-0.75%) |
Apr 27, 2012 | 12.08 | 12.22 | 12.05 | 12.14 | 177,343 | +0.07(+0.58%) |
Apr 26, 2012 | 12.06 | 12.18 | 12.03 | 12.07 | 155,525 | -0.01(-0.06%) |
Apr 25, 2012 | 12.11 | 12.15 | 12.05 | 12.08 | 166,076 | +0.08(+0.71%) |
Apr 24, 2012 | 12.00 | 12.08 | 11.96 | 11.99 | 84,884 | +0.01(+0.06%) |
Apr 23, 2012 | 11.95 | 12.00 | 11.82 | 11.98 | 77,336 | -0.06(-0.53%) |
Apr 20, 2012 | 12.08 | 12.15 | 12.00 | 12.05 | 146,835 | +0.04(+0.29%) |
Apr 19, 2012 | 11.90 | 12.08 | 11.79 | 12.01 | 220,563 | +0.13(+1.13%) |
Apr 18, 2012 | 11.98 | 11.98 | 11.81 | 11.88 | 116,596 | -0.13(-1.06%) |
Apr 17, 2012 | 12.01 | 12.05 | 11.92 | 12.00 | 88,910 | +0.03(+0.24%) |
Apr 16, 2012 | 11.99 | 12.03 | 11.74 | 11.98 | 188,123 | +0.11(+0.89%) |
Apr 13, 2012 | 11.95 | 11.95 | 11.82 | 11.87 | 101,164 | -0.09(-0.76%) |
Apr 12, 2012 | 11.79 | 12.01 | 11.79 | 11.96 | 193,302 | +0.15(+1.31%) |
Apr 11, 2012 | 11.79 | 11.84 | 11.69 | 11.81 | 181,484 | +0.08(+0.66%) |
Apr 10, 2012 | 11.91 | 11.91 | 11.59 | 11.73 | 251,082 | -0.20(-1.65%) |
Apr 09, 2012 | 11.92 | 11.93 | 11.77 | 11.93 | 236,992 | -0.18(-1.51%) |
Apr 05, 2012 | 11.93 | 12.12 | 11.91 | 12.11 | 170,091 | +0.13(+1.06%) |
Apr 04, 2012 | 11.94 | 12.02 | 11.72 | 11.98 | 944,362 | -0.06(-0.47%) |
Apr 03, 2012 | 12.25 | 12.44 | 12.01 | 12.04 | 770,486 | -0.14(-1.16%) |
Apr 02, 2012 | 11.96 | 12.23 | 11.88 | 12.18 | 214,400 | +0.18(+1.53%) |
Mar 30, 2012 | 12.12 | 12.12 | 11.97 | 12.00 | 313,418 | -0.08(-0.70%) |
Mar 29, 2012 | 11.92 | 12.12 | 11.77 | 12.08 | 170,919 | +0.10(+0.82%) |
Mar 28, 2012 | 12.22 | 12.27 | 11.95 | 11.98 | 404,518 | -0.20(-1.62%) |
Mar 27, 2012 | 12.33 | 12.34 | 12.17 | 12.18 | 240,225 | -0.13(-1.09%) |
Mar 26, 2012 | 12.37 | 12.51 | 12.31 | 12.31 | 215,849 | +0.01(+0.06%) |
Mar 23, 2012 | 12.33 | 12.38 | 12.27 | 12.31 | 86,711 | -0.04(-0.29%) |
Mar 22, 2012 | 12.30 | 12.38 | 12.27 | 12.34 | 221,183 | -0.04(-0.34%) |
Mar 21, 2012 | 12.20 | 12.45 | 12.18 | 12.38 | 177,122 | +0.20(+1.68%) |
Mar 20, 2012 | 12.15 | 12.23 | 12.05 | 12.18 | 141,373 | +0.01(+0.06%) |
Mar 19, 2012 | 12.11 | 12.31 | 12.05 | 12.17 | 587,519 | +0.08(+0.70%) |
Mar 16, 2012 | 12.08 | 12.17 | 12.04 | 12.09 | 879,973 | -0.01(-0.06%) |
Mar 15, 2012 | 12.02 | 12.15 | 11.93 | 12.10 | 837,541 | +0.05(+0.41%) |
Mar 14, 2012 | 11.94 | 12.22 | 11.81 | 12.05 | 338,328 | +0.09(+0.77%) |
Mar 13, 2012 | 12.22 | 12.23 | 11.86 | 11.96 | 617,146 | -0.39(-3.14%) |
Mar 12, 2012 | 12.34 | 12.43 | 12.31 | 12.34 | 128,359 | +0.00(+0.00%) |
Mar 09, 2012 | 12.37 | 12.55 | 12.27 | 12.34 | 320,244 | -0.06(-0.45%) |
Mar 08, 2012 | 12.35 | 12.43 | 12.27 | 12.40 | 89,888 | +0.13(+1.03%) |
Mar 07, 2012 | 12.29 | 12.34 | 12.12 | 12.27 | 123,664 | +0.01(+0.06%) |
Mar 06, 2012 | 12.36 | 12.40 | 12.21 | 12.27 | 193,308 | -0.21(-1.69%) |
Mar 05, 2012 | 12.48 | 12.53 | 12.42 | 12.48 | 168,210 | -0.02(-0.17%) |
Mar 02, 2012 | 12.69 | 12.74 | 12.46 | 12.50 | 225,842 | -0.18(-1.44%) |