Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.31 | 12.53 | 12.10 | 12.24 | 355,103 | -0.06(-0.49%) |
May 30, 2012 | 12.69 | 12.69 | 12.22 | 12.30 | 758,586 | -0.53(-4.13%) |
May 29, 2012 | 12.44 | 13.01 | 12.44 | 12.83 | 529,256 | +0.43(+3.47%) |
May 28, 2012 | 12.44 | 12.71 | 12.39 | 12.40 | 93,032 | +0.06(+0.49%) |
May 25, 2012 | 12.10 | 12.41 | 12.06 | 12.34 | 531,625 | +0.25(+2.07%) |
May 24, 2012 | 11.76 | 12.30 | 11.76 | 12.09 | 928,439 | +0.42(+3.60%) |
May 23, 2012 | 11.53 | 11.73 | 11.44 | 11.67 | 758,912 | +0.13(+1.13%) |
May 22, 2012 | 11.09 | 11.87 | 11.09 | 11.54 | 1,208,844 | +0.54(+4.91%) |
May 18, 2012 | 11.00 | 11.00 | 11.00 | 0 | -0.03(-0.27%) | |
May 17, 2012 | 11.48 | 11.56 | 10.98 | 11.03 | 1,204,263 | -0.45(-3.92%) |
May 16, 2012 | 11.97 | 12.05 | 11.48 | 11.48 | 730,494 | -0.51(-4.25%) |
May 15, 2012 | 12.29 | 12.29 | 11.85 | 11.99 | 916,771 | -0.22(-1.80%) |
May 14, 2012 | 12.99 | 12.99 | 12.10 | 12.21 | 1,017,485 | -0.89(-6.79%) |
May 11, 2012 | 13.17 | 13.25 | 12.87 | 13.10 | 1,346,677 | -0.16(-1.21%) |
May 10, 2012 | 13.30 | 13.55 | 13.17 | 13.26 | 958,741 | +0.16(+1.22%) |
May 09, 2012 | 13.04 | 13.21 | 12.77 | 13.10 | 2,815,518 | -0.11(-0.83%) |
May 08, 2012 | 13.16 | 13.29 | 12.90 | 13.21 | 1,228,155 | +0.03(+0.23%) |
May 07, 2012 | 13.12 | 13.19 | 13.00 | 13.18 | 453,950 | -0.10(-0.75%) |
May 04, 2012 | 13.58 | 13.58 | 13.05 | 13.28 | 623,593 | -0.30(-2.21%) |
May 03, 2012 | 14.04 | 14.10 | 13.53 | 13.58 | 721,587 | -0.39(-2.79%) |
May 02, 2012 | 14.19 | 14.20 | 13.95 | 13.97 | 554,778 | -0.26(-1.83%) |
May 01, 2012 | 14.35 | 14.60 | 14.11 | 14.23 | 1,659,274 | -0.06(-0.42%) |
Apr 30, 2012 | 14.21 | 14.32 | 14.08 | 14.29 | 764,196 | +0.15(+1.06%) |
Apr 27, 2012 | 14.57 | 14.87 | 14.08 | 14.14 | 551,342 | -0.40(-2.75%) |
Apr 26, 2012 | 14.14 | 14.91 | 14.02 | 14.54 | 1,745,302 | +0.55(+3.93%) |
Apr 25, 2012 | 13.20 | 14.21 | 13.19 | 13.99 | 1,316,317 | +0.80(+6.07%) |
Apr 24, 2012 | 13.33 | 13.33 | 13.12 | 13.19 | 1,478,376 | -0.02(-0.15%) |
Apr 23, 2012 | 13.23 | 13.50 | 12.90 | 13.21 | 952,774 | -0.10(-0.75%) |
Apr 20, 2012 | 13.44 | 13.68 | 13.29 | 13.31 | 755,925 | -0.12(-0.89%) |
Apr 19, 2012 | 13.52 | 13.80 | 13.30 | 13.43 | 1,163,083 | +0.00(+0.00%) |
Apr 18, 2012 | 13.35 | 13.49 | 13.30 | 13.43 | 1,122,785 | +0.07(+0.52%) |
Apr 17, 2012 | 13.27 | 13.50 | 13.24 | 13.36 | 692,730 | +0.10(+0.75%) |
Apr 16, 2012 | 13.66 | 13.83 | 13.20 | 13.26 | 485,511 | -0.26(-1.92%) |
Apr 13, 2012 | 13.99 | 14.03 | 13.47 | 13.52 | 945,126 | -0.41(-2.94%) |
Apr 12, 2012 | 13.75 | 14.29 | 13.70 | 13.93 | 637,322 | +0.18(+1.31%) |
Apr 11, 2012 | 13.31 | 14.21 | 13.23 | 13.75 | 1,150,589 | +0.48(+3.62%) |
Apr 10, 2012 | 13.52 | 13.55 | 12.61 | 13.27 | 3,160,328 | -0.33(-2.43%) |
Apr 09, 2012 | 13.80 | 13.85 | 13.56 | 13.60 | 760,620 | -0.43(-3.06%) |
Apr 05, 2012 | 14.37 | 14.50 | 14.02 | 14.03 | 287,064 | -0.30(-2.09%) |
Apr 04, 2012 | 14.52 | 14.52 | 13.86 | 14.33 | 1,121,469 | -0.21(-1.44%) |
Apr 03, 2012 | 15.03 | 15.05 | 14.33 | 14.54 | 669,893 | -0.45(-3.00%) |
Apr 02, 2012 | 14.67 | 15.19 | 14.67 | 14.99 | 1,798,829 | +0.34(+2.32%) |
Mar 30, 2012 | 14.50 | 14.76 | 14.18 | 14.65 | 2,121,400 | +0.21(+1.45%) |
Mar 29, 2012 | 15.14 | 15.14 | 14.19 | 14.44 | 1,094,514 | -0.66(-4.37%) |
Mar 28, 2012 | 15.06 | 15.45 | 14.89 | 15.10 | 1,257,614 | -0.07(-0.46%) |
Mar 27, 2012 | 15.39 | 15.48 | 15.01 | 15.17 | 464,846 | -0.22(-1.43%) |
Mar 26, 2012 | 15.37 | 16.10 | 15.24 | 15.39 | 1,183,913 | +0.02(+0.13%) |
Mar 23, 2012 | 14.82 | 15.40 | 14.76 | 15.37 | 797,517 | +0.41(+2.74%) |
Mar 22, 2012 | 15.30 | 15.33 | 14.66 | 14.96 | 1,472,191 | -0.63(-4.04%) |
Mar 21, 2012 | 15.98 | 15.98 | 15.14 | 15.59 | 2,699,071 | -0.49(-3.05%) |
Mar 20, 2012 | 16.00 | 16.14 | 15.88 | 16.08 | 1,121,000 | +0.03(+0.19%) |
Mar 19, 2012 | 16.08 | 16.22 | 15.95 | 16.05 | 662,766 | -0.07(-0.43%) |
Mar 16, 2012 | 16.37 | 16.69 | 16.12 | 16.12 | 914,701 | -0.08(-0.49%) |
Mar 15, 2012 | 16.34 | 16.62 | 16.09 | 16.20 | 659,060 | -0.04(-0.25%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.14 | 16.24 | 861,444 | -0.57(-3.39%) |
Mar 13, 2012 | 16.99 | 17.00 | 16.71 | 16.81 | 531,836 | -0.08(-0.47%) |
Mar 12, 2012 | 17.30 | 17.41 | 16.76 | 16.89 | 541,988 | -0.46(-2.65%) |
Mar 09, 2012 | 17.23 | 17.47 | 17.20 | 17.35 | 373,466 | +0.15(+0.87%) |
Mar 08, 2012 | 17.44 | 17.64 | 17.10 | 17.20 | 899,563 | +0.03(+0.17%) |
Mar 07, 2012 | 17.40 | 17.48 | 17.04 | 17.17 | 1,209,168 | +0.03(+0.18%) |
Mar 06, 2012 | 17.50 | 17.51 | 16.75 | 17.14 | 842,131 | -0.62(-3.49%) |
Mar 05, 2012 | 18.11 | 18.18 | 17.59 | 17.76 | 1,136,368 | -0.44(-2.42%) |
Mar 02, 2012 | 19.05 | 19.05 | 18.07 | 18.20 | 837,960 | -0.82(-4.31%) |