Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.75 | 13.79 | 13.35 | 13.65 | 885,148 | -0.14(-1.02%) |
May 30, 2012 | 13.77 | 13.98 | 13.55 | 13.79 | 882,625 | -0.03(-0.22%) |
May 29, 2012 | 13.83 | 13.96 | 13.39 | 13.82 | 1,021,019 | +0.12(+0.88%) |
May 25, 2012 | 13.64 | 13.71 | 13.49 | 13.70 | 899,892 | +0.11(+0.81%) |
May 24, 2012 | 13.61 | 13.62 | 13.30 | 13.59 | 644,970 | -0.01(-0.07%) |
May 23, 2012 | 13.71 | 13.75 | 13.21 | 13.60 | 937,673 | -0.03(-0.22%) |
May 22, 2012 | 13.54 | 13.87 | 13.50 | 13.63 | 2,022,270 | +0.13(+0.96%) |
May 21, 2012 | 13.01 | 13.55 | 12.95 | 13.50 | 1,212,110 | +0.55(+4.25%) |
May 18, 2012 | 12.87 | 13.09 | 12.79 | 12.95 | 1,136,674 | +0.07(+0.54%) |
May 17, 2012 | 13.12 | 13.12 | 12.83 | 12.88 | 1,012,386 | -0.17(-1.30%) |
May 16, 2012 | 13.07 | 13.20 | 12.97 | 13.05 | 1,094,817 | +0.02(+0.15%) |
May 15, 2012 | 12.95 | 13.25 | 12.95 | 13.03 | 794,860 | +0.08(+0.62%) |
May 14, 2012 | 12.60 | 13.09 | 12.57 | 12.95 | 1,287,929 | +0.20(+1.57%) |
May 11, 2012 | 12.27 | 12.75 | 12.27 | 12.75 | 818,203 | +0.36(+2.91%) |
May 10, 2012 | 12.42 | 12.50 | 12.30 | 12.39 | 608,501 | +0.14(+1.14%) |
May 09, 2012 | 12.22 | 12.59 | 12.21 | 12.25 | 1,068,645 | -0.08(-0.65%) |
May 08, 2012 | 11.74 | 12.35 | 11.19 | 12.33 | 1,898,099 | +0.11(+0.90%) |
May 07, 2012 | 12.01 | 12.26 | 11.86 | 12.22 | 757,607 | +0.15(+1.24%) |
May 04, 2012 | 12.38 | 12.53 | 12.06 | 12.07 | 912,340 | -0.44(-3.52%) |
May 03, 2012 | 12.21 | 12.55 | 12.21 | 12.51 | 1,236,657 | +0.25(+2.04%) |
May 02, 2012 | 12.00 | 12.29 | 11.92 | 12.26 | 574,970 | +0.19(+1.57%) |
May 01, 2012 | 12.12 | 12.43 | 12.03 | 12.07 | 669,097 | -0.06(-0.49%) |
Apr 30, 2012 | 12.25 | 12.39 | 12.07 | 12.13 | 1,160,708 | -0.13(-1.06%) |
Apr 27, 2012 | 11.74 | 12.30 | 11.70 | 12.26 | 1,052,527 | +0.53(+4.52%) |
Apr 26, 2012 | 11.78 | 11.89 | 11.64 | 11.73 | 440,850 | -0.11(-0.93%) |
Apr 25, 2012 | 11.70 | 11.96 | 11.61 | 11.84 | 777,121 | +0.25(+2.16%) |
Apr 24, 2012 | 11.69 | 11.70 | 11.50 | 11.59 | 746,561 | -0.12(-1.02%) |
Apr 23, 2012 | 11.34 | 11.83 | 11.34 | 11.71 | 1,461,877 | +0.15(+1.30%) |
Apr 20, 2012 | 11.31 | 11.75 | 11.29 | 11.56 | 1,318,874 | +0.39(+3.49%) |
Apr 19, 2012 | 11.19 | 11.39 | 11.09 | 11.17 | 768,484 | +0.02(+0.18%) |
Apr 18, 2012 | 10.98 | 11.22 | 10.86 | 11.15 | 882,782 | +0.12(+1.09%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.59 | 11.03 | 1,338,287 | +0.46(+4.30%) |
Apr 16, 2012 | 11.40 | 11.49 | 10.53 | 10.57 | 2,192,899 | -0.77(-6.75%) |
Apr 13, 2012 | 11.50 | 11.57 | 10.92 | 11.34 | 1,826,513 | -0.23(-1.99%) |
Apr 12, 2012 | 11.48 | 11.89 | 11.48 | 11.57 | 869,371 | -0.05(-0.43%) |
Apr 11, 2012 | 11.78 | 11.87 | 11.53 | 11.62 | 1,725,072 | +0.00(+0.00%) |
Apr 10, 2012 | 12.50 | 12.75 | 11.55 | 11.62 | 2,608,780 | -0.06(-0.51%) |
Apr 09, 2012 | 11.82 | 11.89 | 11.60 | 11.68 | 581,949 | -0.31(-2.59%) |
Apr 05, 2012 | 11.77 | 12.06 | 11.77 | 11.99 | 689,662 | +0.19(+1.61%) |
Apr 04, 2012 | 12.01 | 12.11 | 11.79 | 11.80 | 710,569 | -0.31(-2.56%) |
Apr 03, 2012 | 11.84 | 12.25 | 11.76 | 12.11 | 573,464 | +0.27(+2.28%) |
Apr 02, 2012 | 11.67 | 11.92 | 11.46 | 11.84 | 965,689 | +0.14(+1.20%) |
Mar 30, 2012 | 11.87 | 12.07 | 11.65 | 11.70 | 603,228 | -0.15(-1.27%) |
Mar 29, 2012 | 11.85 | 11.91 | 11.65 | 11.85 | 833,360 | -0.09(-0.75%) |
Mar 28, 2012 | 12.20 | 12.28 | 11.77 | 11.94 | 1,619,995 | -0.21(-1.73%) |
Mar 27, 2012 | 12.38 | 12.47 | 12.13 | 12.15 | 1,497,521 | -0.20(-1.62%) |
Mar 26, 2012 | 12.39 | 12.54 | 12.30 | 12.35 | 700,031 | +0.08(+0.65%) |
Mar 23, 2012 | 12.36 | 12.39 | 12.10 | 12.27 | 430,996 | -0.07(-0.57%) |
Mar 22, 2012 | 11.95 | 12.34 | 11.79 | 12.34 | 580,448 | +0.33(+2.75%) |
Mar 21, 2012 | 12.13 | 12.18 | 11.91 | 12.01 | 882,154 | -0.12(-0.99%) |
Mar 20, 2012 | 12.22 | 12.29 | 12.06 | 12.13 | 666,915 | -0.15(-1.22%) |
Mar 19, 2012 | 12.55 | 12.60 | 12.24 | 12.28 | 857,891 | -0.26(-2.07%) |
Mar 16, 2012 | 12.02 | 12.55 | 12.00 | 12.54 | 2,235,855 | +0.42(+3.47%) |
Mar 15, 2012 | 11.88 | 12.23 | 11.85 | 12.12 | 752,924 | +0.18(+1.51%) |
Mar 14, 2012 | 11.95 | 12.02 | 11.79 | 11.94 | 875,679 | +0.00(+0.00%) |
Mar 13, 2012 | 11.82 | 12.00 | 11.59 | 11.94 | 1,309,126 | +0.14(+1.19%) |
Mar 12, 2012 | 11.90 | 12.01 | 11.53 | 11.80 | 1,040,124 | -0.12(-1.01%) |
Mar 09, 2012 | 11.90 | 12.06 | 11.73 | 11.92 | 1,074,008 | +0.01(+0.08%) |
Mar 08, 2012 | 11.95 | 12.00 | 11.52 | 11.91 | 1,598,894 | +0.00(+0.00%) |
Mar 07, 2012 | 11.35 | 12.10 | 11.30 | 11.91 | 2,131,965 | +0.65(+5.82%) |
Mar 06, 2012 | 12.45 | 12.50 | 11.00 | 11.26 | 3,811,191 | -1.32(-10.53%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.49 | 12.58 | 1,582,274 | -0.29(-2.25%) |
Mar 02, 2012 | 12.95 | 12.99 | 12.75 | 12.87 | 923,419 | -0.06(-0.46%) |