Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.05 | 11.09 | 9.906 | 10.93 | 343,740 | +0.71(+6.94%) |
May 30, 2012 | 10.68 | 10.68 | 9.700 | 10.22 | 258,309 | -0.55(-5.09%) |
May 29, 2012 | 10.88 | 11.18 | 10.60 | 10.77 | 207,749 | -0.02(-0.17%) |
May 25, 2012 | 10.81 | 10.86 | 10.57 | 10.79 | 139,692 | -0.04(-0.33%) |
May 24, 2012 | 10.89 | 10.95 | 10.47 | 10.82 | 115,366 | -0.03(-0.25%) |
May 23, 2012 | 10.68 | 11.06 | 10.06 | 10.85 | 297,475 | +0.03(+0.25%) |
May 22, 2012 | 10.47 | 11.41 | 10.41 | 10.82 | 377,668 | +0.34(+3.26%) |
May 21, 2012 | 10.54 | 10.62 | 10.16 | 10.48 | 576,799 | -0.04(-0.34%) |
May 18, 2012 | 10.85 | 10.91 | 10.26 | 10.52 | 326,613 | -0.21(-1.93%) |
May 17, 2012 | 10.77 | 11.05 | 10.45 | 10.72 | 697,576 | +0.00(+0.00%) |
May 16, 2012 | 11.42 | 11.94 | 10.62 | 10.72 | 763,431 | -0.66(-5.76%) |
May 15, 2012 | 11.84 | 12.36 | 11.28 | 11.38 | 534,915 | -0.40(-3.36%) |
May 14, 2012 | 12.80 | 12.86 | 11.71 | 11.77 | 305,480 | -0.82(-6.49%) |
May 11, 2012 | 13.18 | 13.35 | 12.28 | 12.59 | 304,579 | -0.75(-5.59%) |
May 10, 2012 | 13.72 | 13.79 | 12.91 | 13.34 | 490,222 | -0.27(-1.98%) |
May 09, 2012 | 13.91 | 14.19 | 13.26 | 13.61 | 396,246 | -0.39(-2.76%) |
May 08, 2012 | 15.82 | 15.92 | 13.81 | 13.99 | 1,115,268 | -1.89(-11.88%) |
May 07, 2012 | 15.96 | 16.06 | 15.65 | 15.88 | 253,354 | -0.09(-0.56%) |
May 04, 2012 | 16.53 | 16.55 | 15.77 | 15.97 | 293,456 | -0.63(-3.79%) |
May 03, 2012 | 16.61 | 16.90 | 16.36 | 16.60 | 132,345 | -0.04(-0.22%) |
May 02, 2012 | 16.15 | 16.75 | 16.13 | 16.63 | 177,571 | +0.36(+2.21%) |
May 01, 2012 | 16.27 | 16.74 | 16.03 | 16.27 | 261,815 | +0.00(+0.00%) |
Apr 30, 2012 | 16.30 | 16.41 | 15.78 | 16.27 | 222,689 | -0.06(-0.38%) |
Apr 27, 2012 | 16.08 | 16.64 | 16.08 | 16.34 | 491,206 | +0.31(+1.96%) |
Apr 26, 2012 | 15.34 | 16.13 | 15.20 | 16.02 | 484,764 | +0.65(+4.21%) |
Apr 25, 2012 | 15.21 | 16.00 | 15.02 | 15.38 | 396,156 | +0.26(+1.72%) |
Apr 24, 2012 | 14.65 | 15.31 | 14.58 | 15.12 | 337,546 | +0.49(+3.38%) |
Apr 23, 2012 | 14.59 | 14.83 | 14.30 | 14.62 | 477,464 | -0.25(-1.69%) |
Apr 20, 2012 | 15.16 | 15.28 | 14.66 | 14.87 | 209,390 | -0.17(-1.13%) |
Apr 19, 2012 | 15.36 | 15.68 | 14.77 | 15.04 | 729,783 | -0.12(-0.77%) |
Apr 18, 2012 | 16.10 | 16.10 | 14.94 | 15.16 | 608,928 | -0.53(-3.38%) |
Apr 17, 2012 | 16.03 | 16.25 | 15.63 | 15.69 | 535,173 | -0.14(-0.91%) |
Apr 16, 2012 | 16.88 | 16.88 | 15.57 | 15.83 | 482,524 | -0.33(-2.06%) |
Apr 13, 2012 | 16.34 | 16.77 | 15.69 | 16.17 | 875,944 | -0.71(-4.20%) |
Apr 12, 2012 | 16.86 | 17.33 | 16.53 | 16.88 | 424,181 | +0.04(+0.21%) |
Apr 11, 2012 | 17.23 | 17.43 | 16.46 | 16.84 | 468,615 | -0.31(-1.78%) |
Apr 10, 2012 | 17.71 | 18.02 | 16.59 | 17.14 | 338,389 | -0.57(-3.19%) |
Apr 09, 2012 | 17.92 | 18.33 | 17.07 | 17.71 | 158,362 | -0.26(-1.45%) |
Apr 05, 2012 | 18.27 | 18.32 | 17.71 | 17.97 | 425,092 | -0.37(-2.01%) |
Apr 04, 2012 | 18.64 | 18.95 | 18.19 | 18.34 | 193,432 | -0.71(-3.72%) |
Apr 03, 2012 | 19.57 | 19.57 | 18.49 | 19.05 | 403,779 | +0.09(+0.47%) |
Apr 02, 2012 | 18.81 | 19.32 | 18.55 | 18.96 | 343,841 | +0.15(+0.81%) |
Mar 30, 2012 | 18.87 | 18.92 | 18.51 | 18.81 | 1,144,584 | +0.20(+1.06%) |
Mar 29, 2012 | 18.74 | 19.05 | 18.30 | 18.61 | 388,409 | -0.20(-1.05%) |
Mar 28, 2012 | 19.57 | 19.75 | 18.73 | 18.81 | 303,751 | -0.84(-4.25%) |
Mar 27, 2012 | 19.56 | 19.88 | 19.35 | 19.64 | 337,440 | +0.16(+0.83%) |
Mar 26, 2012 | 18.82 | 19.52 | 18.63 | 19.48 | 356,545 | +0.96(+5.19%) |
Mar 23, 2012 | 18.66 | 18.86 | 18.32 | 18.52 | 288,391 | +0.44(+2.43%) |
Mar 22, 2012 | 18.91 | 18.92 | 18.03 | 18.08 | 531,019 | -1.14(-5.93%) |
Mar 21, 2012 | 19.40 | 19.53 | 18.41 | 19.22 | 884,310 | +0.28(+1.47%) |
Mar 20, 2012 | 17.67 | 19.56 | 17.61 | 18.94 | 1,303,701 | +1.15(+6.46%) |
Mar 19, 2012 | 18.64 | 18.78 | 17.50 | 17.79 | 614,561 | -0.12(-0.65%) |
Mar 16, 2012 | 17.57 | 18.37 | 17.43 | 17.91 | 984,290 | +0.55(+3.16%) |
Mar 15, 2012 | 16.38 | 17.50 | 16.37 | 17.36 | 635,526 | +0.93(+5.63%) |
Mar 14, 2012 | 15.85 | 16.93 | 15.81 | 16.44 | 615,931 | +0.75(+4.75%) |
Mar 13, 2012 | 15.53 | 16.15 | 15.46 | 15.69 | 395,212 | +0.12(+0.75%) |
Mar 12, 2012 | 15.58 | 16.03 | 15.44 | 15.57 | 838,881 | +0.25(+1.64%) |
Mar 09, 2012 | 14.82 | 15.40 | 14.82 | 15.32 | 769,823 | +0.45(+3.02%) |
Mar 08, 2012 | 14.95 | 15.17 | 14.81 | 14.87 | 222,701 | +0.10(+0.67%) |
Mar 07, 2012 | 14.86 | 15.04 | 14.55 | 14.77 | 285,473 | +0.18(+1.23%) |
Mar 06, 2012 | 14.46 | 14.95 | 14.46 | 14.59 | 544,583 | +0.01(+0.06%) |
Mar 05, 2012 | 15.06 | 15.29 | 14.55 | 14.59 | 375,896 | -0.63(-4.13%) |
Mar 02, 2012 | 15.27 | 15.45 | 15.17 | 15.21 | 113,289 | -0.13(-0.88%) |