Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.30 | 14.66 | 11.75 | 14.02 | 53,651 | +1.82(+14.92%) |
May 30, 2012 | 12.06 | 12.20 | 12.06 | 12.20 | 2,668 | +0.09(+0.74%) |
May 29, 2012 | 11.94 | 12.70 | 11.94 | 12.11 | 11,157 | +0.21(+1.76%) |
May 25, 2012 | 12.06 | 12.06 | 11.90 | 11.90 | 5,517 | -0.10(-0.83%) |
May 24, 2012 | 12.03 | 12.14 | 11.90 | 12.00 | 27,555 | -0.03(-0.25%) |
May 23, 2012 | 12.00 | 12.13 | 12.00 | 12.03 | 2,957 | +0.00(+0.00%) |
May 22, 2012 | 12.50 | 12.50 | 11.26 | 12.03 | 9,429 | -0.47(-3.76%) |
May 21, 2012 | 12.20 | 14.54 | 11.67 | 12.50 | 8,884 | +0.43(+3.56%) |
May 18, 2012 | 12.34 | 12.34 | 12.03 | 12.07 | 32,386 | -0.48(-3.82%) |
May 17, 2012 | 12.50 | 12.75 | 12.49 | 12.55 | 14,388 | +0.08(+0.64%) |
May 16, 2012 | 11.93 | 12.59 | 11.93 | 12.47 | 5,253 | +0.56(+4.70%) |
May 15, 2012 | 11.53 | 12.00 | 11.53 | 11.91 | 9,913 | +0.29(+2.50%) |
May 14, 2012 | 11.08 | 11.75 | 11.08 | 11.62 | 6,654 | +0.37(+3.29%) |
May 11, 2012 | 11.47 | 11.73 | 11.06 | 11.25 | 22,518 | +0.16(+1.44%) |
May 10, 2012 | 10.92 | 11.37 | 10.61 | 11.09 | 15,510 | +0.30(+2.78%) |
May 09, 2012 | 10.77 | 10.91 | 10.55 | 10.79 | 4,394 | -0.11(-1.01%) |
May 08, 2012 | 12.40 | 12.40 | 10.67 | 10.90 | 26,480 | -0.80(-6.84%) |
May 07, 2012 | 11.64 | 12.49 | 10.88 | 11.70 | 14,703 | +0.12(+1.04%) |
May 04, 2012 | 12.49 | 12.49 | 11.53 | 11.58 | 14,913 | -0.97(-7.73%) |
May 03, 2012 | 14.62 | 14.91 | 12.31 | 12.55 | 24,278 | -2.76(-18.03%) |
May 02, 2012 | 15.87 | 15.87 | 15.00 | 15.31 | 10,961 | -0.59(-3.71%) |
May 01, 2012 | 17.05 | 17.05 | 15.69 | 15.90 | 11,245 | -1.30(-7.56%) |
Apr 30, 2012 | 16.72 | 17.38 | 16.41 | 17.20 | 65,781 | +0.58(+3.49%) |
Apr 27, 2012 | 16.43 | 16.95 | 16.18 | 16.62 | 8,168 | +0.08(+0.48%) |
Apr 26, 2012 | 15.76 | 16.82 | 15.54 | 16.54 | 28,036 | +0.64(+4.03%) |
Apr 25, 2012 | 17.38 | 17.50 | 15.49 | 15.90 | 24,201 | -1.48(-8.52%) |
Apr 24, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 46,181 | +0.38(+2.24%) |
Apr 23, 2012 | 17.07 | 17.73 | 16.73 | 17.00 | 51,382 | -0.29(-1.68%) |
Apr 20, 2012 | 17.31 | 17.61 | 17.02 | 17.29 | 35,931 | +0.69(+4.16%) |
Apr 19, 2012 | 16.50 | 17.05 | 16.37 | 16.60 | 46,895 | +0.23(+1.41%) |
Apr 18, 2012 | 16.32 | 16.37 | 15.50 | 16.37 | 27,776 | -0.09(-0.55%) |
Apr 17, 2012 | 14.80 | 16.89 | 14.79 | 16.46 | 47,126 | +1.67(+11.29%) |
Apr 16, 2012 | 14.27 | 15.51 | 13.66 | 14.79 | 23,712 | +0.50(+3.50%) |
Apr 13, 2012 | 14.03 | 15.24 | 13.88 | 14.29 | 47,751 | +0.10(+0.70%) |
Apr 12, 2012 | 13.35 | 14.45 | 13.35 | 14.19 | 25,328 | +0.84(+6.29%) |
Apr 11, 2012 | 12.49 | 13.59 | 12.01 | 13.35 | 45,374 | +1.01(+8.18%) |
Apr 10, 2012 | 11.12 | 13.48 | 10.97 | 12.34 | 32,100 | +1.25(+11.27%) |
Apr 09, 2012 | 11.08 | 11.55 | 10.96 | 11.09 | 9,290 | -0.06(-0.54%) |
Apr 05, 2012 | 11.21 | 11.74 | 10.69 | 11.15 | 16,884 | -0.11(-0.98%) |
Apr 04, 2012 | 11.31 | 11.52 | 11.00 | 11.26 | 12,801 | -0.17(-1.49%) |
Apr 03, 2012 | 11.64 | 11.80 | 10.65 | 11.43 | 26,315 | -0.32(-2.72%) |
Apr 02, 2012 | 10.70 | 11.80 | 10.50 | 11.75 | 50,558 | +1.09(+10.23%) |
Mar 30, 2012 | 10.48 | 11.25 | 10.31 | 10.66 | 382,440 | +0.23(+2.21%) |
Mar 29, 2012 | 10.53 | 11.46 | 10.26 | 10.43 | 23,537 | -0.29(-2.71%) |
Mar 28, 2012 | 11.39 | 11.79 | 10.46 | 10.72 | 16,526 | -0.61(-5.38%) |
Mar 27, 2012 | 11.05 | 11.38 | 10.78 | 11.33 | 12,600 | +0.19(+1.71%) |
Mar 26, 2012 | 10.60 | 11.20 | 10.42 | 11.14 | 16,668 | +0.57(+5.39%) |
Mar 23, 2012 | 10.48 | 11.00 | 10.48 | 10.57 | 13,121 | +0.11(+1.05%) |
Mar 22, 2012 | 10.11 | 10.59 | 9.906 | 10.46 | 17,435 | +0.48(+4.81%) |
Mar 21, 2012 | 10.30 | 10.30 | 9.960 | 9.980 | 7,301 | -0.02(-0.20%) |
Mar 20, 2012 | 10.05 | 10.31 | 9.903 | 10.00 | 45,952 | +0.13(+1.32%) |
Mar 19, 2012 | 10.17 | 10.82 | 9.870 | 9.870 | 65,595 | -0.30(-2.95%) |
Mar 16, 2012 | 10.32 | 10.36 | 9.970 | 10.17 | 37,812 | -0.10(-0.97%) |
Mar 15, 2012 | 10.34 | 10.49 | 10.00 | 10.27 | 81,669 | -0.11(-1.06%) |
Mar 14, 2012 | 10.83 | 10.83 | 10.20 | 10.38 | 54,142 | -0.50(-4.60%) |
Mar 13, 2012 | 10.82 | 10.88 | 10.66 | 10.88 | 19,872 | +0.01(+0.09%) |
Mar 12, 2012 | 10.80 | 10.94 | 10.70 | 10.87 | 39,847 | -0.33(-2.95%) |
Mar 09, 2012 | 10.83 | 11.20 | 10.83 | 11.20 | 2,525 | +0.25(+2.28%) |
Mar 08, 2012 | 10.67 | 10.98 | 10.23 | 10.95 | 39,016 | +0.18(+1.67%) |
Mar 07, 2012 | 10.28 | 10.77 | 10.21 | 10.77 | 19,298 | +0.28(+2.67%) |
Mar 06, 2012 | 10.36 | 10.59 | 10.18 | 10.49 | 15,470 | -0.10(-0.94%) |
Mar 05, 2012 | 10.43 | 11.19 | 10.26 | 10.59 | 22,907 | +0.25(+2.42%) |
Mar 02, 2012 | 10.16 | 10.42 | 10.07 | 10.34 | 4,464 | +0.19(+1.87%) |