Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.01 | 16.48 | 15.89 | 16.25 | 1,102,217 | +0.24(+1.50%) |
May 30, 2012 | 16.04 | 16.38 | 15.71 | 16.01 | 162,134 | -0.41(-2.50%) |
May 29, 2012 | 15.90 | 16.69 | 14.92 | 16.42 | 320,567 | +0.87(+5.59%) |
May 25, 2012 | 15.50 | 15.59 | 15.30 | 15.55 | 124,490 | +0.20(+1.30%) |
May 24, 2012 | 15.60 | 15.73 | 15.12 | 15.35 | 356,254 | +0.18(+1.19%) |
May 23, 2012 | 15.15 | 15.30 | 14.87 | 15.17 | 137,254 | -0.05(-0.33%) |
May 22, 2012 | 15.25 | 15.50 | 15.06 | 15.22 | 117,201 | +0.03(+0.20%) |
May 21, 2012 | 15.06 | 15.32 | 14.30 | 15.19 | 154,145 | +0.11(+0.73%) |
May 18, 2012 | 15.51 | 15.58 | 14.93 | 15.08 | 96,192 | -0.30(-1.95%) |
May 17, 2012 | 15.30 | 15.54 | 15.21 | 15.38 | 135,795 | +0.05(+0.33%) |
May 16, 2012 | 15.49 | 15.71 | 15.15 | 15.33 | 147,501 | -0.01(-0.07%) |
May 15, 2012 | 15.13 | 15.43 | 14.50 | 15.34 | 185,433 | +0.25(+1.66%) |
May 14, 2012 | 15.35 | 15.38 | 15.05 | 15.09 | 79,642 | -0.31(-2.01%) |
May 11, 2012 | 15.42 | 15.55 | 15.25 | 15.40 | 71,542 | -0.04(-0.26%) |
May 10, 2012 | 15.40 | 15.58 | 15.29 | 15.44 | 72,558 | +0.04(+0.26%) |
May 09, 2012 | 15.37 | 15.60 | 15.28 | 15.40 | 107,154 | -0.06(-0.39%) |
May 08, 2012 | 15.33 | 15.63 | 15.25 | 15.46 | 95,242 | +0.13(+0.85%) |
May 07, 2012 | 15.39 | 15.80 | 15.10 | 15.33 | 420,576 | -0.24(-1.54%) |
May 04, 2012 | 15.07 | 15.65 | 14.03 | 15.57 | 285,199 | +0.21(+1.37%) |
May 03, 2012 | 13.61 | 15.50 | 13.60 | 15.36 | 724,081 | +2.60(+20.38%) |
May 02, 2012 | 13.00 | 13.00 | 12.57 | 12.76 | 89,805 | -0.39(-2.97%) |
May 01, 2012 | 12.90 | 13.60 | 12.71 | 13.15 | 102,571 | +0.19(+1.47%) |
Apr 30, 2012 | 12.79 | 13.19 | 12.73 | 12.96 | 51,344 | +0.06(+0.47%) |
Apr 27, 2012 | 13.11 | 13.24 | 12.71 | 12.90 | 43,727 | -0.27(-2.05%) |
Apr 26, 2012 | 13.14 | 13.41 | 13.01 | 13.17 | 176,189 | +0.05(+0.38%) |
Apr 25, 2012 | 12.86 | 13.21 | 12.82 | 13.12 | 92,342 | +0.42(+3.31%) |
Apr 24, 2012 | 12.13 | 13.25 | 12.13 | 12.70 | 255,123 | +0.69(+5.75%) |
Apr 23, 2012 | 11.98 | 12.21 | 11.81 | 12.01 | 104,946 | -0.19(-1.56%) |
Apr 20, 2012 | 12.20 | 12.42 | 12.00 | 12.20 | 55,461 | +0.20(+1.67%) |
Apr 19, 2012 | 11.87 | 12.19 | 11.73 | 12.00 | 73,159 | -0.10(-0.83%) |
Apr 18, 2012 | 11.83 | 12.13 | 11.71 | 12.10 | 46,346 | +0.21(+1.77%) |
Apr 17, 2012 | 12.01 | 12.20 | 11.69 | 11.89 | 90,914 | -0.17(-1.41%) |
Apr 16, 2012 | 11.99 | 12.10 | 11.53 | 12.06 | 55,213 | +0.41(+3.52%) |
Apr 13, 2012 | 11.98 | 11.98 | 11.44 | 11.65 | 48,996 | -0.35(-2.92%) |
Apr 12, 2012 | 11.23 | 12.00 | 11.12 | 12.00 | 87,710 | +0.73(+6.48%) |
Apr 11, 2012 | 10.82 | 11.31 | 10.80 | 11.27 | 24,954 | +0.48(+4.45%) |
Apr 10, 2012 | 11.01 | 11.01 | 10.75 | 10.79 | 68,478 | -0.23(-2.09%) |
Apr 09, 2012 | 10.86 | 11.02 | 10.77 | 11.02 | 46,261 | +0.02(+0.18%) |
Apr 05, 2012 | 10.89 | 11.00 | 10.89 | 11.00 | 22,169 | +0.01(+0.09%) |
Apr 04, 2012 | 10.87 | 10.99 | 10.83 | 10.99 | 90,360 | +0.05(+0.46%) |
Apr 03, 2012 | 10.90 | 10.96 | 10.65 | 10.94 | 49,065 | +0.03(+0.27%) |
Apr 02, 2012 | 11.26 | 11.26 | 10.59 | 10.91 | 163,411 | -0.25(-2.24%) |
Mar 30, 2012 | 10.45 | 11.16 | 10.45 | 11.16 | 115,065 | +0.86(+8.35%) |
Mar 29, 2012 | 10.27 | 10.45 | 10.00 | 10.30 | 135,014 | -0.10(-0.96%) |
Mar 28, 2012 | 10.62 | 10.65 | 10.24 | 10.40 | 157,529 | -0.20(-1.89%) |
Mar 27, 2012 | 10.50 | 10.80 | 10.41 | 10.60 | 114,942 | +0.14(+1.34%) |
Mar 26, 2012 | 10.88 | 10.93 | 10.40 | 10.46 | 69,510 | -0.24(-2.24%) |
Mar 23, 2012 | 10.50 | 10.77 | 10.45 | 10.70 | 62,064 | +0.26(+2.49%) |
Mar 22, 2012 | 10.41 | 10.51 | 10.25 | 10.44 | 42,779 | -0.02(-0.19%) |
Mar 21, 2012 | 10.32 | 10.59 | 10.30 | 10.46 | 77,878 | +0.21(+2.05%) |
Mar 20, 2012 | 10.44 | 10.44 | 10.09 | 10.25 | 82,505 | -0.28(-2.66%) |
Mar 19, 2012 | 9.930 | 10.54 | 9.930 | 10.53 | 67,787 | +0.38(+3.74%) |
Mar 16, 2012 | 10.07 | 10.20 | 9.910 | 10.15 | 195,665 | +0.06(+0.59%) |
Mar 15, 2012 | 9.000 | 10.10 | 9.000 | 10.09 | 322,703 | +1.07(+11.86%) |
Mar 14, 2012 | 9.080 | 9.080 | 8.970 | 9.020 | 92,914 | -0.04(-0.44%) |
Mar 13, 2012 | 9.030 | 9.060 | 8.940 | 9.060 | 288,787 | +0.05(+0.55%) |
Mar 12, 2012 | 8.870 | 9.100 | 8.830 | 9.010 | 85,480 | +0.09(+1.01%) |
Mar 09, 2012 | 8.850 | 8.966 | 8.830 | 8.920 | 40,984 | +0.07(+0.79%) |
Mar 08, 2012 | 8.730 | 8.880 | 8.660 | 8.850 | 24,124 | +0.15(+1.72%) |
Mar 07, 2012 | 8.600 | 8.710 | 8.600 | 8.700 | 12,737 | +0.10(+1.16%) |
Mar 06, 2012 | 8.680 | 8.680 | 8.500 | 8.600 | 46,192 | -0.14(-1.60%) |
Mar 05, 2012 | 7.780 | 8.850 | 7.780 | 8.740 | 79,881 | -0.06(-0.68%) |
Mar 02, 2012 | 8.250 | 8.800 | 8.250 | 8.800 | 117,680 | +0.59(+7.19%) |