Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.90 | 11.97 | 11.67 | 11.92 | 29,670 | -0.21(-1.71%) |
May 30, 2012 | 12.13 | 12.13 | 11.93 | 12.13 | 35,012 | -0.06(-0.47%) |
May 29, 2012 | 12.20 | 12.28 | 12.04 | 12.18 | 60,158 | -0.05(-0.42%) |
May 25, 2012 | 12.16 | 12.26 | 12.13 | 12.23 | 22,495 | +0.25(+2.11%) |
May 24, 2012 | 12.02 | 12.08 | 11.91 | 11.98 | 13,213 | +0.08(+0.64%) |
May 23, 2012 | 11.85 | 11.91 | 11.52 | 11.91 | 104,324 | +0.06(+0.52%) |
May 22, 2012 | 12.09 | 12.27 | 11.85 | 11.85 | 53,767 | -0.12(-0.96%) |
May 21, 2012 | 11.47 | 11.96 | 11.47 | 11.96 | 46,432 | +0.65(+5.73%) |
May 18, 2012 | 11.80 | 11.80 | 11.30 | 11.31 | 73,540 | -0.43(-3.65%) |
May 17, 2012 | 12.47 | 12.47 | 11.74 | 11.74 | 104,380 | -0.64(-5.17%) |
May 16, 2012 | 12.52 | 12.60 | 12.38 | 12.38 | 110,530 | +0.01(+0.04%) |
May 15, 2012 | 12.61 | 12.61 | 12.32 | 12.38 | 166,805 | -0.10(-0.79%) |
May 14, 2012 | 12.36 | 12.51 | 12.25 | 12.47 | 11,387 | -0.04(-0.30%) |
May 11, 2012 | 12.07 | 12.59 | 12.07 | 12.51 | 28,029 | +0.28(+2.27%) |
May 10, 2012 | 12.05 | 12.23 | 12.05 | 12.23 | 4,644 | +0.24(+2.03%) |
May 09, 2012 | 12.01 | 12.10 | 11.97 | 11.99 | 23,304 | -0.26(-2.11%) |
May 08, 2012 | 12.01 | 12.25 | 11.88 | 12.25 | 8,648 | +0.09(+0.73%) |
May 07, 2012 | 11.45 | 12.19 | 11.22 | 12.16 | 28,397 | +0.55(+4.73%) |
May 04, 2012 | 11.86 | 11.86 | 11.61 | 11.61 | 54,897 | -0.44(-3.63%) |
May 03, 2012 | 12.41 | 12.41 | 12.05 | 12.05 | 13,822 | -0.36(-2.94%) |
May 02, 2012 | 12.10 | 12.45 | 12.10 | 12.41 | 22,263 | +0.03(+0.21%) |
May 01, 2012 | 12.24 | 12.45 | 11.84 | 12.39 | 37,150 | +0.11(+0.88%) |
Apr 30, 2012 | 12.49 | 12.53 | 12.28 | 12.28 | 7,647 | -0.13(-1.09%) |
Apr 27, 2012 | 12.31 | 12.49 | 12.06 | 12.41 | 30,127 | +0.15(+1.23%) |
Apr 26, 2012 | 12.17 | 12.28 | 12.15 | 12.26 | 28,229 | +0.20(+1.67%) |
Apr 25, 2012 | 11.86 | 12.07 | 11.83 | 12.06 | 36,798 | +0.48(+4.13%) |
Apr 24, 2012 | 11.63 | 11.63 | 11.58 | 11.58 | 1,601 | +0.04(+0.39%) |
Apr 23, 2012 | 11.48 | 11.56 | 11.27 | 11.54 | 39,336 | -0.16(-1.36%) |
Apr 20, 2012 | 11.71 | 11.71 | 11.70 | 11.70 | 3,203 | +0.21(+1.79%) |
Apr 19, 2012 | 11.35 | 11.75 | 11.35 | 11.49 | 26,075 | +0.34(+3.07%) |
Apr 18, 2012 | 11.19 | 11.21 | 11.10 | 11.15 | 52,158 | -0.10(-0.85%) |
Apr 17, 2012 | 11.00 | 11.34 | 11.00 | 11.24 | 21,398 | +0.31(+2.81%) |
Apr 16, 2012 | 11.00 | 11.04 | 10.66 | 10.94 | 33,058 | -0.01(-0.13%) |
Apr 13, 2012 | 11.26 | 11.26 | 10.95 | 10.95 | 14,831 | -0.34(-3.05%) |
Apr 12, 2012 | 11.22 | 11.33 | 11.22 | 11.30 | 29,102 | +0.13(+1.13%) |
Apr 11, 2012 | 11.09 | 11.31 | 10.90 | 11.17 | 26,107 | +0.19(+1.74%) |
Apr 10, 2012 | 11.58 | 11.58 | 10.92 | 10.98 | 82,757 | -0.67(-5.77%) |
Apr 09, 2012 | 11.93 | 11.93 | 11.59 | 11.65 | 25,962 | -0.42(-3.50%) |
Apr 05, 2012 | 11.90 | 12.07 | 11.90 | 12.07 | 41,731 | +0.17(+1.40%) |
Apr 04, 2012 | 12.11 | 12.11 | 11.75 | 11.91 | 57,211 | -0.29(-2.37%) |
Apr 03, 2012 | 12.11 | 12.33 | 12.11 | 12.20 | 19,316 | -0.00(-0.03%) |
Apr 02, 2012 | 11.99 | 12.20 | 11.86 | 12.20 | 18,835 | +0.20(+1.69%) |
Mar 30, 2012 | 12.04 | 12.06 | 11.91 | 12.00 | 39,465 | +0.13(+1.06%) |
Mar 29, 2012 | 11.81 | 11.87 | 11.69 | 11.87 | 11,692 | +0.19(+1.59%) |
Mar 28, 2012 | 12.11 | 12.11 | 11.68 | 11.68 | 18,443 | -0.27(-2.30%) |
Mar 27, 2012 | 12.21 | 12.21 | 11.96 | 11.96 | 62,561 | -0.10(-0.82%) |
Mar 26, 2012 | 11.98 | 12.11 | 11.91 | 12.06 | 45,575 | +0.37(+3.16%) |
Mar 23, 2012 | 11.54 | 11.69 | 11.49 | 11.69 | 19,380 | +0.14(+1.24%) |
Mar 22, 2012 | 11.43 | 11.54 | 11.31 | 11.54 | 21,862 | -0.03(-0.29%) |
Mar 21, 2012 | 11.45 | 11.68 | 11.45 | 11.58 | 5,902 | +0.10(+0.88%) |
Mar 20, 2012 | 11.47 | 11.55 | 11.42 | 11.48 | 42,644 | -0.15(-1.30%) |
Mar 19, 2012 | 11.47 | 11.72 | 11.47 | 11.63 | 29,414 | +0.14(+1.21%) |
Mar 16, 2012 | 11.56 | 11.75 | 11.47 | 11.49 | 21,622 | -0.06(-0.52%) |
Mar 15, 2012 | 11.32 | 11.55 | 11.32 | 11.55 | 53,976 | +0.23(+2.02%) |
Mar 14, 2012 | 11.47 | 11.47 | 11.26 | 11.32 | 25,066 | +0.02(+0.22%) |
Mar 13, 2012 | 11.31 | 11.36 | 11.20 | 11.30 | 100,520 | +0.07(+0.62%) |
Mar 12, 2012 | 11.29 | 11.30 | 11.16 | 11.23 | 7,127 | +0.03(+0.31%) |
Mar 09, 2012 | 11.21 | 11.26 | 11.16 | 11.19 | 21,894 | +0.02(+0.16%) |
Mar 08, 2012 | 11.08 | 11.23 | 11.04 | 11.17 | 67,213 | +0.34(+3.09%) |
Mar 07, 2012 | 10.74 | 10.84 | 10.74 | 10.84 | 16,897 | +0.14(+1.34%) |
Mar 06, 2012 | 10.83 | 10.92 | 10.58 | 10.70 | 97,901 | -0.44(-3.93%) |
Mar 05, 2012 | 11.37 | 11.37 | 11.04 | 11.13 | 58,220 | -0.20(-1.73%) |
Mar 02, 2012 | 11.43 | 11.47 | 11.28 | 11.33 | 29,903 | -0.09(-0.77%) |