Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.60 | 12.00 | 11.60 | 11.86 | 174,800 | +0.29(+2.51%) |
May 30, 2012 | 11.95 | 12.06 | 11.52 | 11.57 | 38,938 | -0.52(-4.30%) |
May 29, 2012 | 11.80 | 12.13 | 11.71 | 12.09 | 101,668 | +0.38(+3.25%) |
May 25, 2012 | 11.45 | 11.75 | 11.42 | 11.71 | 68,482 | +0.21(+1.83%) |
May 24, 2012 | 11.37 | 11.52 | 11.08 | 11.50 | 38,309 | +0.16(+1.41%) |
May 23, 2012 | 11.15 | 11.36 | 11.08 | 11.34 | 23,324 | +0.03(+0.27%) |
May 22, 2012 | 11.25 | 11.36 | 10.98 | 11.31 | 45,355 | +0.06(+0.53%) |
May 21, 2012 | 11.33 | 11.34 | 10.95 | 11.25 | 62,580 | +0.01(+0.09%) |
May 18, 2012 | 11.36 | 11.36 | 11.08 | 11.24 | 35,137 | -0.16(-1.40%) |
May 17, 2012 | 11.39 | 11.62 | 11.34 | 11.40 | 38,290 | -0.01(-0.09%) |
May 16, 2012 | 11.17 | 11.50 | 11.17 | 11.41 | 26,389 | +0.25(+2.24%) |
May 15, 2012 | 10.94 | 11.53 | 10.92 | 11.16 | 31,545 | +0.22(+2.01%) |
May 14, 2012 | 10.92 | 11.04 | 10.79 | 10.94 | 34,122 | -0.14(-1.26%) |
May 11, 2012 | 11.41 | 11.45 | 10.96 | 11.08 | 37,996 | -0.45(-3.90%) |
May 10, 2012 | 11.88 | 11.88 | 11.18 | 11.53 | 59,101 | -0.28(-2.37%) |
May 09, 2012 | 12.05 | 12.07 | 11.66 | 11.81 | 95,490 | -0.41(-3.36%) |
May 08, 2012 | 12.39 | 12.58 | 12.09 | 12.22 | 85,678 | -0.28(-2.24%) |
May 07, 2012 | 12.33 | 12.56 | 12.11 | 12.50 | 39,422 | +0.09(+0.73%) |
May 04, 2012 | 12.27 | 12.52 | 12.11 | 12.41 | 51,868 | +0.03(+0.24%) |
May 03, 2012 | 12.47 | 12.47 | 12.21 | 12.38 | 41,812 | -0.14(-1.12%) |
May 02, 2012 | 12.41 | 12.55 | 12.28 | 12.52 | 25,586 | +0.00(+0.00%) |
May 01, 2012 | 12.46 | 12.78 | 12.45 | 12.52 | 47,273 | +0.01(+0.08%) |
Apr 30, 2012 | 12.54 | 12.60 | 12.46 | 12.51 | 28,963 | -0.09(-0.71%) |
Apr 27, 2012 | 12.58 | 12.63 | 12.46 | 12.60 | 22,630 | +0.00(+0.00%) |
Apr 26, 2012 | 12.66 | 12.70 | 12.57 | 12.60 | 19,035 | -0.02(-0.16%) |
Apr 25, 2012 | 12.78 | 12.78 | 12.58 | 12.62 | 28,759 | +0.02(+0.16%) |
Apr 24, 2012 | 12.50 | 12.65 | 12.49 | 12.60 | 53,050 | +0.11(+0.88%) |
Apr 23, 2012 | 12.58 | 12.68 | 12.42 | 12.49 | 62,405 | -0.26(-2.04%) |
Apr 20, 2012 | 12.63 | 12.85 | 12.58 | 12.75 | 102,741 | +0.31(+2.49%) |
Apr 19, 2012 | 12.28 | 12.60 | 12.09 | 12.44 | 48,149 | +0.21(+1.72%) |
Apr 18, 2012 | 12.53 | 12.61 | 12.18 | 12.23 | 36,182 | -0.40(-3.17%) |
Apr 17, 2012 | 12.46 | 12.77 | 12.44 | 12.63 | 29,851 | +0.32(+2.60%) |
Apr 16, 2012 | 12.14 | 12.35 | 12.00 | 12.31 | 18,816 | +0.29(+2.41%) |
Apr 13, 2012 | 12.41 | 12.41 | 12.00 | 12.02 | 55,773 | -0.49(-3.92%) |
Apr 12, 2012 | 12.26 | 12.60 | 12.19 | 12.51 | 26,490 | +0.21(+1.71%) |
Apr 11, 2012 | 12.11 | 12.39 | 12.00 | 12.30 | 80,911 | +0.31(+2.59%) |
Apr 10, 2012 | 12.25 | 12.39 | 11.97 | 11.99 | 109,299 | -0.31(-2.52%) |
Apr 09, 2012 | 12.33 | 12.43 | 12.05 | 12.30 | 66,336 | -0.30(-2.38%) |
Apr 05, 2012 | 12.38 | 12.72 | 12.38 | 12.60 | 21,583 | +0.17(+1.37%) |
Apr 04, 2012 | 12.34 | 12.62 | 12.30 | 12.43 | 56,389 | -0.08(-0.64%) |
Apr 03, 2012 | 12.92 | 12.92 | 12.37 | 12.51 | 49,662 | -0.47(-3.62%) |
Apr 02, 2012 | 12.49 | 13.00 | 12.42 | 12.98 | 74,065 | +0.46(+3.67%) |
Mar 30, 2012 | 12.84 | 12.84 | 12.49 | 12.52 | 42,692 | -0.20(-1.57%) |
Mar 29, 2012 | 12.57 | 12.90 | 12.45 | 12.72 | 66,138 | +0.04(+0.32%) |
Mar 28, 2012 | 12.62 | 12.75 | 12.38 | 12.68 | 102,364 | +0.05(+0.40%) |
Mar 27, 2012 | 12.71 | 12.85 | 12.41 | 12.63 | 65,660 | -0.11(-0.86%) |
Mar 26, 2012 | 12.80 | 12.84 | 12.66 | 12.74 | 44,078 | +0.07(+0.55%) |
Mar 23, 2012 | 12.58 | 12.70 | 12.51 | 12.67 | 44,811 | +0.05(+0.40%) |
Mar 22, 2012 | 12.59 | 12.66 | 12.32 | 12.62 | 62,587 | -0.16(-1.25%) |
Mar 21, 2012 | 12.61 | 12.85 | 12.50 | 12.78 | 87,473 | +0.23(+1.83%) |
Mar 20, 2012 | 12.55 | 12.70 | 12.55 | 12.55 | 107,097 | +0.00(+0.00%) |
Mar 19, 2012 | 12.17 | 12.66 | 12.07 | 12.55 | 105,472 | +0.31(+2.53%) |
Mar 16, 2012 | 12.10 | 12.25 | 11.60 | 12.24 | 393,234 | +0.15(+1.24%) |
Mar 15, 2012 | 12.04 | 12.09 | 11.92 | 12.09 | 26,423 | +0.08(+0.67%) |
Mar 14, 2012 | 12.02 | 12.08 | 11.98 | 12.01 | 25,731 | -0.01(-0.08%) |
Mar 13, 2012 | 12.10 | 12.10 | 11.95 | 12.02 | 54,041 | +0.02(+0.17%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.95 | 12.00 | 61,607 | +0.06(+0.50%) |
Mar 09, 2012 | 12.25 | 12.26 | 11.81 | 11.94 | 59,732 | -0.35(-2.85%) |
Mar 08, 2012 | 11.99 | 12.50 | 11.94 | 12.29 | 53,454 | +0.42(+3.54%) |
Mar 07, 2012 | 11.69 | 11.88 | 11.65 | 11.87 | 37,521 | +0.17(+1.45%) |
Mar 06, 2012 | 11.63 | 11.80 | 11.60 | 11.70 | 39,055 | -0.07(-0.59%) |
Mar 05, 2012 | 11.38 | 11.89 | 11.14 | 11.77 | 73,616 | +0.42(+3.70%) |
Mar 02, 2012 | 12.20 | 12.28 | 11.12 | 11.35 | 82,027 | -0.83(-6.81%) |