Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.28 | 11.91 | 10.83 | 10.94 | 50,859 | -0.35(-3.10%) |
May 30, 2012 | 11.25 | 11.49 | 11.01 | 11.29 | 28,953 | -0.12(-1.02%) |
May 29, 2012 | 11.69 | 11.73 | 11.27 | 11.41 | 4,283 | -0.16(-1.37%) |
May 25, 2012 | 11.58 | 11.82 | 11.13 | 11.57 | 6,115 | +0.00(+0.00%) |
May 24, 2012 | 11.36 | 11.98 | 11.17 | 11.57 | 9,196 | +0.27(+2.36%) |
May 23, 2012 | 10.85 | 11.62 | 10.85 | 11.30 | 5,749 | +0.39(+3.59%) |
May 22, 2012 | 11.05 | 11.21 | 10.82 | 10.91 | 3,584 | -0.22(-1.95%) |
May 21, 2012 | 10.58 | 11.16 | 10.58 | 11.13 | 9,296 | +0.33(+3.09%) |
May 18, 2012 | 10.73 | 10.96 | 10.69 | 10.79 | 12,877 | +0.06(+0.54%) |
May 17, 2012 | 11.44 | 11.44 | 10.63 | 10.73 | 8,111 | -0.74(-6.46%) |
May 16, 2012 | 11.52 | 11.68 | 11.45 | 11.48 | 3,662 | -0.09(-0.79%) |
May 15, 2012 | 11.58 | 11.63 | 11.43 | 11.57 | 4,949 | -0.01(-0.07%) |
May 14, 2012 | 11.67 | 11.89 | 11.58 | 11.58 | 7,266 | -0.27(-2.32%) |
May 11, 2012 | 11.78 | 12.11 | 11.72 | 11.85 | 9,130 | -0.02(-0.21%) |
May 10, 2012 | 11.92 | 12.04 | 11.76 | 11.88 | 7,580 | +0.12(+0.99%) |
May 09, 2012 | 11.73 | 11.88 | 11.73 | 11.76 | 15,017 | -0.17(-1.40%) |
May 08, 2012 | 11.76 | 12.02 | 11.76 | 11.93 | 18,688 | -0.22(-1.85%) |
May 07, 2012 | 12.31 | 12.31 | 11.99 | 12.15 | 9,280 | -0.14(-1.15%) |
May 04, 2012 | 12.49 | 12.52 | 12.29 | 12.29 | 10,483 | -0.10(-0.81%) |
May 03, 2012 | 12.59 | 12.59 | 12.38 | 12.39 | 11,732 | -0.22(-1.78%) |
May 02, 2012 | 12.72 | 12.72 | 12.38 | 12.62 | 17,967 | -0.12(-0.98%) |
May 01, 2012 | 12.74 | 13.16 | 12.63 | 12.74 | 14,323 | -0.25(-1.92%) |
Apr 30, 2012 | 13.04 | 13.04 | 12.82 | 12.99 | 10,864 | -0.02(-0.13%) |
Apr 27, 2012 | 12.73 | 13.28 | 12.52 | 13.01 | 22,483 | +0.24(+1.89%) |
Apr 26, 2012 | 12.53 | 12.84 | 12.46 | 12.77 | 18,509 | +0.36(+2.89%) |
Apr 25, 2012 | 12.34 | 12.58 | 12.19 | 12.41 | 14,533 | +0.26(+2.12%) |
Apr 24, 2012 | 12.23 | 12.36 | 11.45 | 12.15 | 67,809 | -0.01(-0.07%) |
Apr 23, 2012 | 12.33 | 12.55 | 11.94 | 12.16 | 24,080 | -0.30(-2.41%) |
Apr 20, 2012 | 12.70 | 12.70 | 12.33 | 12.46 | 20,114 | +0.00(+0.00%) |
Apr 19, 2012 | 12.41 | 12.97 | 12.41 | 12.46 | 11,715 | -0.38(-2.98%) |
Apr 18, 2012 | 12.86 | 12.98 | 12.68 | 12.84 | 6,218 | -0.05(-0.39%) |
Apr 17, 2012 | 12.57 | 12.99 | 12.57 | 12.89 | 56,915 | +0.36(+2.86%) |
Apr 16, 2012 | 12.37 | 12.64 | 12.34 | 12.53 | 2,059 | +0.20(+1.62%) |
Apr 13, 2012 | 12.40 | 12.58 | 12.13 | 12.33 | 13,627 | -0.32(-2.57%) |
Apr 12, 2012 | 12.53 | 12.78 | 12.49 | 12.66 | 6,967 | +0.07(+0.53%) |
Apr 11, 2012 | 12.41 | 12.67 | 12.12 | 12.59 | 8,117 | +0.43(+3.56%) |
Apr 10, 2012 | 12.28 | 12.76 | 12.13 | 12.16 | 18,092 | -0.10(-0.81%) |
Apr 09, 2012 | 12.72 | 12.73 | 12.17 | 12.26 | 20,443 | -0.53(-4.17%) |
Apr 05, 2012 | 12.78 | 12.83 | 12.71 | 12.79 | 3,824 | +0.00(+0.00%) |
Apr 04, 2012 | 12.85 | 13.03 | 12.78 | 12.79 | 7,732 | -0.32(-2.41%) |
Apr 03, 2012 | 13.04 | 13.13 | 12.74 | 13.11 | 18,526 | -0.03(-0.25%) |
Apr 02, 2012 | 12.38 | 13.20 | 12.38 | 13.14 | 14,452 | +0.60(+4.78%) |
Mar 30, 2012 | 12.73 | 12.78 | 12.19 | 12.54 | 16,654 | -0.05(-0.40%) |
Mar 29, 2012 | 12.58 | 12.69 | 12.50 | 12.59 | 11,188 | -0.02(-0.13%) |
Mar 28, 2012 | 12.64 | 12.78 | 12.50 | 12.61 | 13,675 | -0.07(-0.59%) |
Mar 27, 2012 | 12.59 | 12.75 | 12.33 | 12.68 | 6,672 | +0.09(+0.73%) |
Mar 26, 2012 | 12.74 | 12.74 | 12.13 | 12.59 | 21,250 | +0.00(+0.00%) |
Mar 23, 2012 | 12.84 | 13.09 | 11.82 | 12.59 | 32,217 | -0.22(-1.75%) |
Mar 22, 2012 | 12.90 | 13.30 | 12.18 | 12.82 | 12,649 | -0.12(-0.90%) |
Mar 21, 2012 | 13.04 | 13.14 | 12.93 | 12.93 | 21,349 | -0.02(-0.12%) |
Mar 20, 2012 | 13.11 | 13.11 | 12.93 | 12.95 | 25,300 | -0.11(-0.84%) |
Mar 19, 2012 | 12.68 | 13.32 | 12.35 | 13.06 | 45,538 | +0.35(+2.77%) |
Mar 16, 2012 | 12.75 | 12.83 | 12.51 | 12.71 | 23,075 | -0.09(-0.67%) |
Mar 15, 2012 | 12.50 | 12.80 | 12.50 | 12.79 | 6,599 | +0.16(+1.30%) |
Mar 14, 2012 | 12.85 | 12.85 | 12.47 | 12.63 | 7,168 | +0.05(+0.44%) |
Mar 13, 2012 | 12.23 | 12.57 | 12.11 | 12.57 | 9,645 | +0.46(+3.81%) |
Mar 12, 2012 | 12.06 | 12.18 | 11.97 | 12.11 | 9,253 | -0.02(-0.19%) |
Mar 09, 2012 | 11.97 | 12.39 | 11.97 | 12.14 | 6,990 | +0.16(+1.37%) |
Mar 08, 2012 | 12.09 | 12.39 | 11.70 | 11.97 | 25,225 | -0.07(-0.58%) |
Mar 07, 2012 | 11.85 | 12.26 | 11.81 | 12.04 | 20,085 | +0.22(+1.85%) |
Mar 06, 2012 | 12.16 | 12.35 | 11.77 | 11.82 | 15,679 | -0.34(-2.83%) |
Mar 05, 2012 | 11.81 | 12.38 | 11.77 | 12.17 | 25,876 | +0.36(+3.05%) |
Mar 02, 2012 | 11.99 | 12.15 | 11.77 | 11.81 | 33,480 | -0.29(-2.39%) |