Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.00 | 12.05 | 11.68 | 11.85 | 234,934 | -0.10(-0.83%) |
May 30, 2012 | 12.04 | 12.15 | 11.88 | 11.94 | 159,159 | -0.27(-2.19%) |
May 29, 2012 | 12.11 | 12.29 | 11.96 | 12.21 | 158,673 | +0.25(+2.07%) |
May 25, 2012 | 12.03 | 12.16 | 11.89 | 11.96 | 146,161 | -0.09(-0.74%) |
May 24, 2012 | 12.21 | 12.27 | 11.89 | 12.05 | 233,354 | -0.16(-1.30%) |
May 23, 2012 | 12.08 | 12.27 | 11.87 | 12.21 | 144,474 | +0.05(+0.41%) |
May 22, 2012 | 12.31 | 12.31 | 12.09 | 12.16 | 233,327 | -0.10(-0.81%) |
May 21, 2012 | 12.38 | 12.46 | 12.17 | 12.26 | 232,388 | -0.11(-0.88%) |
May 18, 2012 | 12.42 | 12.57 | 12.30 | 12.37 | 200,353 | -0.06(-0.48%) |
May 17, 2012 | 12.60 | 12.64 | 12.41 | 12.43 | 141,468 | -0.13(-1.02%) |
May 16, 2012 | 12.78 | 12.81 | 12.54 | 12.56 | 179,690 | -0.15(-1.17%) |
May 15, 2012 | 12.59 | 12.81 | 12.58 | 12.71 | 105,914 | +0.09(+0.71%) |
May 14, 2012 | 12.48 | 12.80 | 12.40 | 12.62 | 213,294 | -0.05(-0.39%) |
May 11, 2012 | 12.62 | 12.78 | 12.53 | 12.67 | 125,927 | -0.05(-0.39%) |
May 10, 2012 | 12.77 | 12.85 | 12.58 | 12.72 | 111,537 | +0.04(+0.31%) |
May 09, 2012 | 12.66 | 12.81 | 12.62 | 12.68 | 123,404 | -0.17(-1.31%) |
May 08, 2012 | 12.67 | 12.90 | 12.65 | 12.84 | 195,465 | +0.05(+0.39%) |
May 07, 2012 | 12.78 | 12.90 | 12.68 | 12.80 | 174,517 | -0.07(-0.54%) |
May 04, 2012 | 13.00 | 13.00 | 12.71 | 12.86 | 290,586 | -0.25(-1.89%) |
May 03, 2012 | 13.35 | 13.43 | 13.00 | 13.11 | 238,613 | -0.30(-2.21%) |
May 02, 2012 | 13.47 | 13.53 | 13.18 | 13.41 | 242,745 | -0.20(-1.45%) |
May 01, 2012 | 13.78 | 14.05 | 13.61 | 13.61 | 340,082 | -0.17(-1.22%) |
Apr 30, 2012 | 13.93 | 13.95 | 13.67 | 13.78 | 281,455 | -0.20(-1.42%) |
Apr 27, 2012 | 14.17 | 14.29 | 13.81 | 13.97 | 332,232 | -0.14(-0.98%) |
Apr 26, 2012 | 14.28 | 14.47 | 13.96 | 14.11 | 458,249 | -0.23(-1.59%) |
Apr 25, 2012 | 14.25 | 14.42 | 14.18 | 14.34 | 258,194 | +0.28(+1.97%) |
Apr 24, 2012 | 13.90 | 14.09 | 13.84 | 14.06 | 174,511 | +0.16(+1.14%) |
Apr 23, 2012 | 13.99 | 14.03 | 13.78 | 13.90 | 174,381 | -0.34(-2.36%) |
Apr 20, 2012 | 14.11 | 14.35 | 14.03 | 14.24 | 232,392 | +0.30(+2.13%) |
Apr 19, 2012 | 14.10 | 14.21 | 13.73 | 13.94 | 141,562 | -0.14(-0.98%) |
Apr 18, 2012 | 13.94 | 14.18 | 13.85 | 14.08 | 205,375 | +0.04(+0.28%) |
Apr 17, 2012 | 14.04 | 14.18 | 13.99 | 14.04 | 190,996 | +0.15(+1.07%) |
Apr 16, 2012 | 13.85 | 14.02 | 13.65 | 13.89 | 198,897 | +0.05(+0.36%) |
Apr 13, 2012 | 14.02 | 14.12 | 13.84 | 13.84 | 235,907 | -0.26(-1.82%) |
Apr 12, 2012 | 14.01 | 14.26 | 13.89 | 14.10 | 186,667 | +0.11(+0.78%) |
Apr 11, 2012 | 13.82 | 13.99 | 13.80 | 13.99 | 215,336 | +0.32(+2.32%) |
Apr 10, 2012 | 13.86 | 14.02 | 13.64 | 13.68 | 285,034 | -0.20(-1.43%) |
Apr 09, 2012 | 13.73 | 13.98 | 13.64 | 13.87 | 212,074 | -0.14(-0.99%) |
Apr 05, 2012 | 13.75 | 14.05 | 13.75 | 14.01 | 145,564 | +0.17(+1.22%) |
Apr 04, 2012 | 13.91 | 14.01 | 13.67 | 13.84 | 208,111 | -0.26(-1.82%) |
Apr 03, 2012 | 14.16 | 14.20 | 13.99 | 14.10 | 217,959 | -0.11(-0.77%) |
Apr 02, 2012 | 13.67 | 14.24 | 13.57 | 14.21 | 283,473 | +0.45(+3.23%) |
Mar 30, 2012 | 14.25 | 14.33 | 13.76 | 13.77 | 218,192 | -0.36(-2.52%) |
Mar 29, 2012 | 13.86 | 14.18 | 13.77 | 14.12 | 213,561 | +0.13(+0.92%) |
Mar 28, 2012 | 13.93 | 14.07 | 13.89 | 13.99 | 272,390 | +0.06(+0.43%) |
Mar 27, 2012 | 14.11 | 14.15 | 13.93 | 13.93 | 158,256 | -0.19(-1.33%) |
Mar 26, 2012 | 13.85 | 14.13 | 13.78 | 14.12 | 250,579 | +0.38(+2.74%) |
Mar 23, 2012 | 13.53 | 13.78 | 13.38 | 13.75 | 177,166 | +0.23(+1.68%) |
Mar 22, 2012 | 13.33 | 13.57 | 13.31 | 13.52 | 124,704 | +0.03(+0.22%) |
Mar 21, 2012 | 13.58 | 13.67 | 13.45 | 13.49 | 131,548 | -0.02(-0.15%) |
Mar 20, 2012 | 13.60 | 13.60 | 13.28 | 13.51 | 136,534 | -0.22(-1.59%) |
Mar 19, 2012 | 13.33 | 13.83 | 13.25 | 13.73 | 218,617 | +0.28(+2.06%) |
Mar 16, 2012 | 13.67 | 13.73 | 13.37 | 13.45 | 331,416 | -0.19(-1.38%) |
Mar 15, 2012 | 13.35 | 13.68 | 13.24 | 13.64 | 183,010 | +0.27(+2.00%) |
Mar 14, 2012 | 13.36 | 13.64 | 13.28 | 13.37 | 129,893 | -0.05(-0.37%) |
Mar 13, 2012 | 13.37 | 13.45 | 13.21 | 13.42 | 329,325 | +0.22(+1.65%) |
Mar 12, 2012 | 13.42 | 13.53 | 13.19 | 13.20 | 168,855 | -0.22(-1.62%) |
Mar 09, 2012 | 13.42 | 13.58 | 13.31 | 13.42 | 311,907 | -0.02(-0.15%) |
Mar 08, 2012 | 13.41 | 13.64 | 13.24 | 13.44 | 366,093 | +0.16(+1.19%) |
Mar 07, 2012 | 13.21 | 13.32 | 13.12 | 13.28 | 248,018 | +0.15(+1.13%) |
Mar 06, 2012 | 13.04 | 13.19 | 13.01 | 13.13 | 312,633 | -0.08(-0.60%) |
Mar 05, 2012 | 12.91 | 13.28 | 12.89 | 13.21 | 346,130 | +0.30(+2.30%) |
Mar 02, 2012 | 13.20 | 13.28 | 12.72 | 12.91 | 303,177 | -0.29(-2.17%) |