Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.970 | 10.11 | 9.710 | 10.10 | 83,300 | -0.06(-0.59%) |
May 30, 2012 | 10.38 | 10.54 | 10.16 | 10.16 | 71,594 | -0.53(-4.96%) |
May 29, 2012 | 10.58 | 10.98 | 10.41 | 10.69 | 57,700 | -0.22(-2.02%) |
May 28, 2012 | 10.51 | 10.91 | 10.44 | 10.91 | 15,790 | +0.36(+3.41%) |
May 25, 2012 | 10.42 | 10.61 | 10.29 | 10.55 | 48,385 | -0.05(-0.47%) |
May 24, 2012 | 10.59 | 10.85 | 10.54 | 10.60 | 37,511 | +0.15(+1.44%) |
May 23, 2012 | 10.25 | 10.60 | 10.01 | 10.45 | 65,504 | +0.10(+0.97%) |
May 22, 2012 | 10.50 | 10.58 | 10.32 | 10.35 | 27,988 | -0.12(-1.15%) |
May 18, 2012 | 10.47 | 10.47 | 10.47 | 0 | -0.25(-2.33%) | |
May 17, 2012 | 10.81 | 10.82 | 10.70 | 10.72 | 37,361 | -0.03(-0.28%) |
May 16, 2012 | 11.17 | 11.25 | 10.66 | 10.75 | 68,305 | -0.41(-3.67%) |
May 15, 2012 | 11.25 | 11.39 | 11.13 | 11.16 | 51,019 | -0.06(-0.53%) |
May 14, 2012 | 11.77 | 11.77 | 11.22 | 11.22 | 29,503 | -0.58(-4.92%) |
May 11, 2012 | 11.85 | 11.92 | 11.80 | 11.80 | 72,576 | -0.05(-0.42%) |
May 10, 2012 | 12.20 | 12.35 | 11.85 | 11.85 | 70,685 | -0.32(-2.63%) |
May 09, 2012 | 12.27 | 12.27 | 12.06 | 12.17 | 258,296 | -0.18(-1.46%) |
May 08, 2012 | 12.62 | 12.64 | 12.14 | 12.35 | 72,748 | -0.28(-2.22%) |
May 07, 2012 | 12.64 | 12.68 | 12.50 | 12.63 | 24,836 | -0.16(-1.25%) |
May 04, 2012 | 12.75 | 12.99 | 12.52 | 12.79 | 51,052 | -0.18(-1.39%) |
May 03, 2012 | 12.94 | 13.00 | 12.82 | 12.97 | 52,411 | -0.06(-0.46%) |
May 02, 2012 | 13.17 | 13.20 | 12.86 | 13.03 | 42,869 | -0.15(-1.14%) |
May 01, 2012 | 12.99 | 13.30 | 12.95 | 13.18 | 58,618 | +0.23(+1.78%) |
Apr 30, 2012 | 12.94 | 13.18 | 12.76 | 12.95 | 40,856 | +0.01(+0.08%) |
Apr 27, 2012 | 12.54 | 13.07 | 12.50 | 12.94 | 67,191 | +0.37(+2.94%) |
Apr 26, 2012 | 12.06 | 12.66 | 12.04 | 12.57 | 30,628 | +0.36(+2.95%) |
Apr 25, 2012 | 12.06 | 12.26 | 11.95 | 12.21 | 43,813 | +0.03(+0.25%) |
Apr 24, 2012 | 12.10 | 12.28 | 12.05 | 12.18 | 36,004 | +0.08(+0.66%) |
Apr 23, 2012 | 12.06 | 12.19 | 11.74 | 12.10 | 66,684 | -0.10(-0.82%) |
Apr 20, 2012 | 12.29 | 12.33 | 12.20 | 12.20 | 53,165 | -0.09(-0.73%) |
Apr 19, 2012 | 12.29 | 12.40 | 12.23 | 12.29 | 36,965 | -0.07(-0.57%) |
Apr 18, 2012 | 12.40 | 12.49 | 12.08 | 12.36 | 73,257 | -0.12(-0.96%) |
Apr 17, 2012 | 12.60 | 12.60 | 12.43 | 12.48 | 197,876 | -0.11(-0.87%) |
Apr 16, 2012 | 12.61 | 12.74 | 12.50 | 12.59 | 67,681 | -0.16(-1.25%) |
Apr 13, 2012 | 12.92 | 12.99 | 12.50 | 12.75 | 77,147 | -0.29(-2.22%) |
Apr 12, 2012 | 13.26 | 13.35 | 13.02 | 13.04 | 92,975 | -0.38(-2.83%) |
Apr 11, 2012 | 13.11 | 13.64 | 13.11 | 13.42 | 44,131 | +0.24(+1.82%) |
Apr 10, 2012 | 13.50 | 13.60 | 13.11 | 13.18 | 108,024 | -0.45(-3.30%) |
Apr 09, 2012 | 13.70 | 13.73 | 13.48 | 13.63 | 70,029 | -0.20(-1.45%) |
Apr 05, 2012 | 14.00 | 14.11 | 13.78 | 13.83 | 83,079 | -0.17(-1.21%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.00 | 14.00 | 81,595 | -0.30(-2.10%) |
Apr 03, 2012 | 14.28 | 14.40 | 14.15 | 14.30 | 26,208 | +0.15(+1.06%) |
Apr 02, 2012 | 14.17 | 14.28 | 14.05 | 14.15 | 41,594 | -0.29(-2.01%) |
Mar 30, 2012 | 14.10 | 14.44 | 14.00 | 14.44 | 31,214 | +0.33(+2.34%) |
Mar 29, 2012 | 14.09 | 14.11 | 13.76 | 14.11 | 24,409 | +0.02(+0.14%) |
Mar 28, 2012 | 14.42 | 14.42 | 13.90 | 14.09 | 53,564 | -0.33(-2.29%) |
Mar 27, 2012 | 14.50 | 14.60 | 14.35 | 14.42 | 23,428 | -0.08(-0.55%) |
Mar 26, 2012 | 14.33 | 14.65 | 14.28 | 14.50 | 27,044 | +0.19(+1.33%) |
Mar 23, 2012 | 14.15 | 14.48 | 14.15 | 14.31 | 22,093 | +0.16(+1.13%) |
Mar 22, 2012 | 14.44 | 14.44 | 14.11 | 14.15 | 33,957 | -0.33(-2.28%) |
Mar 21, 2012 | 14.38 | 14.48 | 14.28 | 14.48 | 69,867 | +0.15(+1.05%) |
Mar 20, 2012 | 14.28 | 14.40 | 14.16 | 14.33 | 35,020 | -0.02(-0.14%) |
Mar 19, 2012 | 14.25 | 14.37 | 14.19 | 14.35 | 32,109 | -0.02(-0.14%) |
Mar 16, 2012 | 14.10 | 14.38 | 14.10 | 14.37 | 24,905 | +0.20(+1.41%) |
Mar 15, 2012 | 14.09 | 14.37 | 14.05 | 14.17 | 38,297 | +0.13(+0.93%) |
Mar 14, 2012 | 14.28 | 14.28 | 14.04 | 14.04 | 29,921 | -0.16(-1.13%) |
Mar 13, 2012 | 14.25 | 14.29 | 14.01 | 14.20 | 56,102 | +0.00(+0.00%) |
Mar 12, 2012 | 14.76 | 14.86 | 14.20 | 14.20 | 59,330 | -0.57(-3.86%) |
Mar 09, 2012 | 14.86 | 14.98 | 14.74 | 14.77 | 59,572 | +0.09(+0.61%) |
Mar 08, 2012 | 14.43 | 14.78 | 14.43 | 14.68 | 58,468 | +0.27(+1.87%) |
Mar 07, 2012 | 14.49 | 14.54 | 14.36 | 14.41 | 60,961 | +0.01(+0.07%) |
Mar 06, 2012 | 14.81 | 14.90 | 14.26 | 14.40 | 77,867 | -0.60(-4.00%) |
Mar 05, 2012 | 14.91 | 15.03 | 14.86 | 15.00 | 30,844 | -0.04(-0.27%) |
Mar 02, 2012 | 15.11 | 15.11 | 14.92 | 15.04 | 20,148 | +0.01(+0.07%) |