Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.48 | 11.48 | 11.15 | 11.33 | 90,695 | -0.17(-1.48%) |
May 30, 2012 | 11.52 | 11.55 | 11.23 | 11.50 | 41,080 | -0.14(-1.20%) |
May 29, 2012 | 11.64 | 11.67 | 11.43 | 11.64 | 31,575 | +0.07(+0.61%) |
May 25, 2012 | 11.47 | 11.70 | 11.42 | 11.57 | 62,577 | +0.10(+0.87%) |
May 24, 2012 | 11.70 | 11.83 | 11.00 | 11.47 | 50,054 | -0.19(-1.63%) |
May 23, 2012 | 11.41 | 11.71 | 11.08 | 11.66 | 62,880 | +0.08(+0.69%) |
May 22, 2012 | 12.02 | 12.14 | 11.44 | 11.58 | 110,367 | -0.54(-4.46%) |
May 21, 2012 | 12.06 | 12.16 | 11.83 | 12.12 | 67,910 | +0.16(+1.34%) |
May 18, 2012 | 12.19 | 12.28 | 11.86 | 11.96 | 121,201 | -0.23(-1.89%) |
May 17, 2012 | 12.38 | 12.40 | 12.19 | 12.19 | 81,295 | -0.20(-1.61%) |
May 16, 2012 | 12.44 | 12.47 | 12.25 | 12.39 | 54,283 | +0.00(+0.00%) |
May 15, 2012 | 11.90 | 12.43 | 11.90 | 12.39 | 90,317 | +0.55(+4.65%) |
May 14, 2012 | 11.78 | 12.03 | 11.70 | 11.84 | 82,347 | -0.14(-1.17%) |
May 11, 2012 | 11.93 | 12.20 | 11.85 | 11.98 | 49,839 | -0.10(-0.83%) |
May 10, 2012 | 12.16 | 12.20 | 12.02 | 12.08 | 45,873 | +0.07(+0.58%) |
May 09, 2012 | 11.95 | 12.12 | 11.75 | 12.01 | 96,191 | -0.06(-0.50%) |
May 08, 2012 | 11.86 | 12.15 | 11.82 | 12.07 | 72,278 | +0.06(+0.50%) |
May 07, 2012 | 11.77 | 12.05 | 11.75 | 12.01 | 107,824 | +0.21(+1.78%) |
May 04, 2012 | 12.37 | 12.95 | 11.80 | 11.80 | 192,055 | -0.69(-5.52%) |
May 03, 2012 | 12.50 | 12.64 | 12.31 | 12.49 | 192,533 | -0.07(-0.56%) |
May 02, 2012 | 11.85 | 12.67 | 11.83 | 12.56 | 146,603 | +0.56(+4.67%) |
May 01, 2012 | 11.99 | 12.20 | 11.98 | 12.00 | 78,379 | -0.01(-0.08%) |
Apr 30, 2012 | 12.26 | 12.26 | 11.94 | 12.01 | 77,996 | -0.33(-2.67%) |
Apr 27, 2012 | 12.30 | 12.48 | 12.16 | 12.34 | 91,005 | +0.00(+0.00%) |
Apr 26, 2012 | 12.23 | 12.42 | 12.05 | 12.34 | 74,477 | +0.09(+0.73%) |
Apr 25, 2012 | 12.38 | 12.48 | 12.12 | 12.25 | 56,737 | +0.10(+0.82%) |
Apr 24, 2012 | 12.08 | 12.40 | 12.08 | 12.15 | 104,121 | +0.05(+0.41%) |
Apr 23, 2012 | 11.90 | 12.19 | 11.90 | 12.10 | 132,210 | -0.07(-0.58%) |
Apr 20, 2012 | 12.29 | 12.54 | 12.05 | 12.17 | 140,588 | +0.12(+1.00%) |
Apr 19, 2012 | 11.85 | 12.11 | 11.85 | 12.05 | 118,903 | +0.25(+2.12%) |
Apr 18, 2012 | 11.95 | 11.97 | 11.70 | 11.80 | 77,740 | -0.27(-2.24%) |
Apr 17, 2012 | 12.04 | 12.23 | 11.98 | 12.07 | 70,076 | +0.17(+1.43%) |
Apr 16, 2012 | 11.49 | 11.95 | 11.27 | 11.90 | 154,861 | +0.46(+4.02%) |
Apr 13, 2012 | 11.67 | 11.67 | 11.34 | 11.44 | 62,813 | -0.32(-2.72%) |
Apr 12, 2012 | 11.45 | 11.85 | 11.45 | 11.76 | 74,676 | +0.32(+2.80%) |
Apr 11, 2012 | 11.35 | 11.49 | 11.23 | 11.44 | 93,270 | +0.25(+2.23%) |
Apr 10, 2012 | 11.70 | 11.70 | 11.06 | 11.19 | 153,234 | -0.51(-4.36%) |
Apr 09, 2012 | 11.71 | 11.97 | 11.68 | 11.70 | 101,412 | -0.32(-2.66%) |
Apr 05, 2012 | 11.87 | 12.09 | 11.76 | 12.02 | 95,797 | +0.06(+0.50%) |
Apr 04, 2012 | 11.92 | 12.01 | 11.86 | 11.96 | 95,830 | -0.12(-0.99%) |
Apr 03, 2012 | 12.20 | 12.26 | 11.94 | 12.08 | 134,130 | -0.12(-0.98%) |
Apr 02, 2012 | 11.91 | 12.22 | 11.81 | 12.20 | 62,531 | +0.19(+1.58%) |
Mar 30, 2012 | 12.54 | 12.54 | 11.99 | 12.01 | 67,604 | -0.39(-3.15%) |
Mar 29, 2012 | 12.00 | 12.50 | 12.00 | 12.40 | 67,438 | +0.29(+2.39%) |
Mar 28, 2012 | 12.26 | 12.30 | 12.04 | 12.11 | 48,202 | -0.16(-1.30%) |
Mar 27, 2012 | 12.70 | 12.70 | 12.25 | 12.27 | 72,432 | -0.48(-3.76%) |
Mar 26, 2012 | 12.51 | 12.80 | 12.51 | 12.75 | 96,491 | +0.40(+3.24%) |
Mar 23, 2012 | 12.20 | 12.37 | 11.95 | 12.35 | 78,278 | +0.17(+1.40%) |
Mar 22, 2012 | 12.05 | 12.31 | 12.03 | 12.18 | 52,005 | -0.09(-0.73%) |
Mar 21, 2012 | 12.35 | 12.43 | 12.26 | 12.27 | 45,325 | -0.01(-0.08%) |
Mar 20, 2012 | 12.45 | 12.49 | 12.20 | 12.28 | 47,283 | -0.27(-2.15%) |
Mar 19, 2012 | 12.21 | 12.74 | 12.03 | 12.55 | 107,902 | +0.28(+2.28%) |
Mar 16, 2012 | 12.30 | 12.38 | 12.16 | 12.27 | 193,936 | +0.02(+0.16%) |
Mar 15, 2012 | 12.26 | 12.31 | 12.12 | 12.25 | 52,723 | +0.04(+0.33%) |
Mar 14, 2012 | 12.39 | 12.45 | 12.13 | 12.21 | 47,223 | -0.24(-1.93%) |
Mar 13, 2012 | 12.38 | 12.47 | 12.17 | 12.45 | 77,917 | +0.21(+1.72%) |
Mar 12, 2012 | 12.38 | 12.57 | 12.09 | 12.24 | 64,943 | -0.16(-1.29%) |
Mar 09, 2012 | 12.34 | 12.80 | 12.24 | 12.40 | 138,515 | +0.03(+0.24%) |
Mar 08, 2012 | 12.22 | 12.43 | 12.02 | 12.37 | 147,753 | +0.23(+1.89%) |
Mar 07, 2012 | 11.63 | 12.19 | 11.63 | 12.14 | 135,625 | +0.49(+4.21%) |
Mar 06, 2012 | 11.86 | 11.98 | 11.59 | 11.65 | 103,116 | -0.39(-3.24%) |
Mar 05, 2012 | 11.84 | 12.04 | 11.84 | 12.04 | 86,878 | +0.14(+1.18%) |
Mar 02, 2012 | 12.10 | 12.37 | 11.66 | 11.90 | 133,960 | -0.15(-1.24%) |