Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.06 | 11.21 | 10.94 | 11.16 | 291,041 | +0.10(+0.90%) |
May 30, 2012 | 11.27 | 11.28 | 10.93 | 11.06 | 272,444 | -0.35(-3.07%) |
May 29, 2012 | 11.29 | 11.43 | 11.24 | 11.41 | 306,049 | +0.15(+1.33%) |
May 28, 2012 | 11.28 | 11.44 | 11.20 | 11.26 | 43,272 | -0.05(-0.44%) |
May 25, 2012 | 11.31 | 11.48 | 11.25 | 11.31 | 298,438 | +0.02(+0.18%) |
May 24, 2012 | 11.62 | 11.69 | 11.23 | 11.29 | 188,934 | -0.31(-2.67%) |
May 23, 2012 | 11.40 | 11.69 | 11.40 | 11.60 | 137,428 | +0.07(+0.61%) |
May 22, 2012 | 11.25 | 11.66 | 11.19 | 11.53 | 197,108 | +0.35(+3.13%) |
May 18, 2012 | 11.18 | 11.18 | 11.18 | 0 | +0.20(+1.82%) | |
May 17, 2012 | 11.43 | 11.43 | 10.98 | 10.98 | 133,102 | -0.30(-2.66%) |
May 16, 2012 | 10.98 | 11.65 | 10.98 | 11.28 | 313,031 | +0.38(+3.49%) |
May 15, 2012 | 10.93 | 10.96 | 10.76 | 10.90 | 124,227 | -0.03(-0.27%) |
May 14, 2012 | 10.79 | 10.93 | 10.71 | 10.93 | 187,385 | +0.14(+1.30%) |
May 11, 2012 | 10.63 | 10.79 | 10.59 | 10.79 | 82,702 | +0.16(+1.51%) |
May 10, 2012 | 10.64 | 10.68 | 10.54 | 10.63 | 84,184 | +0.09(+0.85%) |
May 09, 2012 | 10.54 | 10.60 | 10.40 | 10.54 | 88,456 | -0.01(-0.09%) |
May 08, 2012 | 10.74 | 10.74 | 10.27 | 10.55 | 267,662 | -0.12(-1.12%) |
May 07, 2012 | 10.60 | 10.68 | 10.50 | 10.67 | 72,887 | +0.12(+1.14%) |
May 04, 2012 | 10.76 | 10.76 | 10.48 | 10.55 | 73,979 | -0.20(-1.86%) |
May 03, 2012 | 10.75 | 10.85 | 10.63 | 10.75 | 165,139 | +0.00(+0.00%) |
May 02, 2012 | 10.85 | 10.85 | 10.54 | 10.75 | 113,689 | -0.16(-1.47%) |
May 01, 2012 | 10.94 | 11.00 | 10.80 | 10.91 | 118,650 | +0.09(+0.83%) |
Apr 30, 2012 | 10.74 | 10.82 | 10.66 | 10.82 | 53,567 | +0.01(+0.09%) |
Apr 27, 2012 | 10.61 | 10.84 | 10.59 | 10.81 | 76,756 | +0.14(+1.31%) |
Apr 26, 2012 | 10.49 | 10.74 | 10.33 | 10.67 | 113,014 | +0.24(+2.30%) |
Apr 25, 2012 | 10.49 | 10.49 | 10.14 | 10.43 | 189,616 | -0.07(-0.67%) |
Apr 24, 2012 | 10.48 | 10.51 | 10.30 | 10.50 | 143,346 | +0.01(+0.10%) |
Apr 23, 2012 | 10.59 | 10.61 | 10.40 | 10.49 | 100,109 | -0.12(-1.13%) |
Apr 20, 2012 | 10.60 | 10.66 | 10.53 | 10.61 | 63,915 | +0.04(+0.38%) |
Apr 19, 2012 | 10.66 | 10.76 | 10.55 | 10.57 | 87,040 | -0.16(-1.49%) |
Apr 18, 2012 | 10.84 | 10.84 | 10.48 | 10.73 | 255,568 | -0.07(-0.65%) |
Apr 17, 2012 | 10.80 | 10.82 | 10.71 | 10.80 | 49,105 | +0.05(+0.47%) |
Apr 16, 2012 | 10.86 | 10.86 | 10.70 | 10.75 | 180,614 | -0.13(-1.19%) |
Apr 13, 2012 | 10.90 | 10.93 | 10.76 | 10.88 | 217,438 | +0.02(+0.18%) |
Apr 12, 2012 | 10.69 | 10.97 | 10.69 | 10.86 | 138,441 | +0.11(+1.02%) |
Apr 11, 2012 | 10.99 | 10.99 | 10.70 | 10.75 | 191,387 | +0.04(+0.37%) |
Apr 10, 2012 | 11.10 | 11.10 | 10.49 | 10.71 | 393,565 | -0.61(-5.39%) |
Apr 09, 2012 | 11.39 | 11.45 | 11.28 | 11.32 | 96,000 | -0.17(-1.48%) |
Apr 05, 2012 | 11.52 | 11.53 | 11.40 | 11.49 | 1,514,537 | -0.11(-0.95%) |
Apr 04, 2012 | 11.66 | 11.75 | 11.33 | 11.60 | 231,198 | -0.15(-1.28%) |
Apr 03, 2012 | 11.68 | 11.93 | 11.64 | 11.75 | 115,155 | -0.02(-0.17%) |
Apr 02, 2012 | 11.75 | 11.95 | 11.70 | 11.77 | 118,752 | -0.03(-0.25%) |
Mar 30, 2012 | 11.81 | 11.94 | 11.61 | 11.80 | 104,193 | +0.04(+0.34%) |
Mar 29, 2012 | 11.95 | 11.95 | 11.66 | 11.76 | 248,309 | -0.21(-1.75%) |
Mar 28, 2012 | 12.17 | 12.17 | 11.87 | 11.97 | 661,644 | -0.19(-1.56%) |
Mar 27, 2012 | 12.17 | 12.41 | 11.95 | 12.16 | 323,781 | -0.08(-0.65%) |
Mar 26, 2012 | 12.11 | 12.34 | 12.09 | 12.24 | 187,670 | +0.11(+0.91%) |
Mar 23, 2012 | 12.05 | 12.15 | 11.80 | 12.13 | 208,496 | +0.20(+1.68%) |
Mar 22, 2012 | 11.99 | 12.02 | 11.77 | 11.93 | 123,307 | -0.07(-0.58%) |
Mar 21, 2012 | 12.30 | 12.30 | 12.00 | 12.00 | 143,886 | -0.25(-2.04%) |
Mar 20, 2012 | 12.37 | 12.63 | 12.25 | 12.25 | 198,609 | -0.23(-1.84%) |
Mar 19, 2012 | 12.85 | 12.85 | 12.35 | 12.48 | 175,465 | -0.31(-2.42%) |
Mar 16, 2012 | 12.17 | 12.90 | 12.17 | 12.79 | 1,187,671 | +0.62(+5.09%) |
Mar 15, 2012 | 11.96 | 12.33 | 11.93 | 12.17 | 141,160 | +0.24(+2.01%) |
Mar 14, 2012 | 12.00 | 12.00 | 11.92 | 11.93 | 244,701 | -0.06(-0.50%) |
Mar 13, 2012 | 11.65 | 12.00 | 11.65 | 11.99 | 299,218 | +0.28(+2.39%) |
Mar 12, 2012 | 11.81 | 11.81 | 11.69 | 11.71 | 78,512 | -0.03(-0.26%) |
Mar 09, 2012 | 11.75 | 11.85 | 11.63 | 11.74 | 112,716 | +0.04(+0.34%) |
Mar 08, 2012 | 11.41 | 11.75 | 11.40 | 11.70 | 171,655 | +0.27(+2.36%) |
Mar 07, 2012 | 11.12 | 11.48 | 11.00 | 11.43 | 883,370 | +0.23(+2.05%) |
Mar 06, 2012 | 11.51 | 11.51 | 11.00 | 11.20 | 94,505 | -0.32(-2.78%) |
Mar 05, 2012 | 11.40 | 11.64 | 11.40 | 11.52 | 223,175 | +0.12(+1.05%) |
Mar 02, 2012 | 11.46 | 11.50 | 11.35 | 11.40 | 136,269 | +0.00(+0.00%) |