Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.14 | 11.32 | 10.78 | 11.07 | 1,399,977 | -0.10(-0.90%) |
May 30, 2012 | 10.83 | 11.26 | 10.67 | 11.17 | 844,492 | +0.23(+2.10%) |
May 29, 2012 | 11.25 | 11.30 | 10.83 | 10.94 | 795,515 | -0.17(-1.53%) |
May 28, 2012 | 11.49 | 11.50 | 11.01 | 11.11 | 2,861,157 | -0.09(-0.80%) |
May 25, 2012 | 11.11 | 11.27 | 10.95 | 11.20 | 1,269,272 | +0.20(+1.82%) |
May 24, 2012 | 10.52 | 11.03 | 10.39 | 11.00 | 2,978,319 | +0.55(+5.26%) |
May 23, 2012 | 9.860 | 10.48 | 9.540 | 10.45 | 2,661,516 | +0.50(+5.03%) |
May 22, 2012 | 10.18 | 10.40 | 9.890 | 9.950 | 4,382,050 | +0.01(+0.10%) |
May 18, 2012 | 9.940 | 9.940 | 9.940 | 0 | +0.02(+0.20%) | |
May 17, 2012 | 9.520 | 10.03 | 9.480 | 9.920 | 2,779,437 | +0.54(+5.76%) |
May 16, 2012 | 9.490 | 9.870 | 9.310 | 9.380 | 2,377,394 | -0.10(-1.05%) |
May 15, 2012 | 10.10 | 10.21 | 9.460 | 9.480 | 1,853,864 | -0.56(-5.58%) |
May 14, 2012 | 10.55 | 10.77 | 10.01 | 10.04 | 1,768,195 | -0.78(-7.21%) |
May 11, 2012 | 10.92 | 11.02 | 10.65 | 10.82 | 1,007,296 | -0.15(-1.37%) |
May 10, 2012 | 10.86 | 10.99 | 10.69 | 10.97 | 1,764,052 | +0.17(+1.57%) |
May 09, 2012 | 10.67 | 10.98 | 10.55 | 10.80 | 3,652,357 | -0.07(-0.64%) |
May 08, 2012 | 10.85 | 10.99 | 10.70 | 10.87 | 1,525,707 | -0.29(-2.60%) |
May 07, 2012 | 11.43 | 11.49 | 11.05 | 11.16 | 789,690 | -0.31(-2.70%) |
May 04, 2012 | 11.60 | 11.84 | 11.44 | 11.47 | 724,669 | -0.13(-1.12%) |
May 03, 2012 | 12.10 | 12.15 | 11.56 | 11.60 | 1,227,024 | -0.65(-5.31%) |
May 02, 2012 | 12.34 | 12.36 | 12.13 | 12.25 | 3,132,496 | -0.10(-0.81%) |
May 01, 2012 | 12.30 | 12.42 | 12.23 | 12.35 | 947,760 | +0.10(+0.82%) |
Apr 30, 2012 | 12.23 | 12.27 | 12.00 | 12.25 | 1,969,846 | -0.01(-0.08%) |
Apr 27, 2012 | 12.39 | 12.42 | 12.11 | 12.26 | 3,113,602 | -0.16(-1.29%) |
Apr 26, 2012 | 12.29 | 12.50 | 12.20 | 12.42 | 846,612 | +0.20(+1.64%) |
Apr 25, 2012 | 11.94 | 12.27 | 11.77 | 12.22 | 992,037 | +0.41(+3.47%) |
Apr 24, 2012 | 11.81 | 11.96 | 11.77 | 11.81 | 658,656 | +0.04(+0.34%) |
Apr 23, 2012 | 12.07 | 12.11 | 11.73 | 11.77 | 957,820 | -0.44(-3.60%) |
Apr 20, 2012 | 12.66 | 12.72 | 12.18 | 12.21 | 951,962 | -0.45(-3.55%) |
Apr 19, 2012 | 12.66 | 12.80 | 12.53 | 12.66 | 1,016,256 | +0.15(+1.20%) |
Apr 18, 2012 | 12.47 | 12.62 | 12.36 | 12.51 | 709,533 | -0.05(-0.40%) |
Apr 17, 2012 | 12.35 | 12.68 | 12.25 | 12.56 | 888,211 | +0.15(+1.21%) |
Apr 16, 2012 | 12.78 | 12.82 | 12.25 | 12.41 | 7,729,197 | -0.27(-2.13%) |
Apr 13, 2012 | 12.68 | 12.78 | 12.47 | 12.68 | 1,136,692 | -0.11(-0.86%) |
Apr 12, 2012 | 12.35 | 12.87 | 12.29 | 12.79 | 1,016,566 | +0.44(+3.56%) |
Apr 11, 2012 | 12.41 | 12.48 | 12.25 | 12.35 | 1,160,066 | -0.03(-0.24%) |
Apr 10, 2012 | 12.18 | 12.48 | 11.99 | 12.38 | 1,938,111 | +0.35(+2.91%) |
Apr 09, 2012 | 12.24 | 12.32 | 11.92 | 12.03 | 671,254 | -0.01(-0.08%) |
Apr 05, 2012 | 12.40 | 12.41 | 11.89 | 12.04 | 958,531 | -0.28(-2.27%) |
Apr 04, 2012 | 12.57 | 12.65 | 12.08 | 12.32 | 1,581,680 | -0.49(-3.83%) |
Apr 03, 2012 | 13.50 | 13.50 | 12.79 | 12.81 | 1,841,913 | -0.69(-5.11%) |
Apr 02, 2012 | 13.28 | 13.66 | 13.23 | 13.50 | 844,632 | +0.22(+1.66%) |
Mar 30, 2012 | 13.20 | 13.31 | 13.15 | 13.28 | 1,126,681 | +0.13(+0.99%) |
Mar 29, 2012 | 13.03 | 13.21 | 12.88 | 13.15 | 1,019,902 | +0.05(+0.38%) |
Mar 28, 2012 | 13.12 | 13.26 | 12.99 | 13.10 | 1,004,858 | -0.14(-1.06%) |
Mar 27, 2012 | 13.38 | 13.41 | 13.18 | 13.24 | 1,193,343 | -0.10(-0.75%) |
Mar 26, 2012 | 13.40 | 13.46 | 13.17 | 13.34 | 1,677,861 | +0.13(+0.98%) |
Mar 23, 2012 | 13.31 | 13.44 | 13.17 | 13.21 | 1,353,921 | +0.04(+0.30%) |
Mar 22, 2012 | 12.90 | 13.23 | 12.86 | 13.17 | 1,932,860 | -0.16(-1.20%) |
Mar 21, 2012 | 13.42 | 13.48 | 13.21 | 13.33 | 1,335,537 | +0.06(+0.45%) |
Mar 20, 2012 | 13.05 | 13.30 | 12.85 | 13.27 | 1,501,613 | +0.19(+1.45%) |
Mar 19, 2012 | 13.17 | 13.36 | 13.05 | 13.08 | 760,777 | -0.09(-0.68%) |
Mar 16, 2012 | 13.15 | 13.42 | 13.14 | 13.17 | 2,731,284 | -0.10(-0.75%) |
Mar 15, 2012 | 13.24 | 13.41 | 13.10 | 13.27 | 1,187,904 | +0.05(+0.38%) |
Mar 14, 2012 | 13.50 | 13.55 | 13.02 | 13.22 | 1,682,796 | -0.48(-3.50%) |
Mar 13, 2012 | 13.82 | 14.10 | 13.64 | 13.70 | 1,397,846 | -0.26(-1.86%) |
Mar 12, 2012 | 14.28 | 14.29 | 13.93 | 13.96 | 878,609 | -0.32(-2.24%) |
Mar 09, 2012 | 14.28 | 14.49 | 14.15 | 14.28 | 1,027,617 | -0.06(-0.42%) |
Mar 08, 2012 | 14.41 | 14.53 | 14.25 | 14.34 | 1,404,479 | +0.06(+0.42%) |
Mar 07, 2012 | 14.29 | 14.38 | 14.00 | 14.28 | 1,276,014 | -0.01(-0.07%) |
Mar 06, 2012 | 13.79 | 14.30 | 13.78 | 14.29 | 1,485,275 | +0.11(+0.78%) |
Mar 05, 2012 | 14.50 | 14.54 | 13.99 | 14.18 | 1,657,238 | -0.35(-2.41%) |
Mar 02, 2012 | 14.75 | 14.79 | 14.48 | 14.53 | 1,589,456 | -0.29(-1.96%) |