Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.59 | 11.70 | 11.43 | 11.58 | 40,471 | -0.01(-0.07%) |
May 30, 2012 | 11.50 | 11.65 | 11.48 | 11.59 | 26,906 | -0.09(-0.77%) |
May 29, 2012 | 11.52 | 11.68 | 11.34 | 11.68 | 17,179 | +0.05(+0.45%) |
May 25, 2012 | 11.61 | 11.73 | 11.54 | 11.63 | 31,556 | -0.03(-0.26%) |
May 24, 2012 | 11.54 | 11.67 | 11.31 | 11.66 | 26,457 | +0.06(+0.52%) |
May 23, 2012 | 11.40 | 11.65 | 11.34 | 11.60 | 23,968 | +0.02(+0.20%) |
May 22, 2012 | 12.07 | 12.18 | 11.43 | 11.58 | 41,810 | -0.50(-4.12%) |
May 21, 2012 | 12.09 | 12.13 | 11.89 | 12.07 | 37,729 | +0.08(+0.69%) |
May 18, 2012 | 11.93 | 12.07 | 11.79 | 11.99 | 115,496 | +0.01(+0.06%) |
May 17, 2012 | 12.19 | 12.28 | 11.94 | 11.98 | 41,807 | -0.26(-2.16%) |
May 16, 2012 | 12.22 | 12.31 | 12.14 | 12.25 | 36,969 | +0.06(+0.50%) |
May 15, 2012 | 11.96 | 12.30 | 11.96 | 12.19 | 63,578 | +0.19(+1.57%) |
May 14, 2012 | 11.76 | 12.02 | 11.76 | 12.00 | 23,606 | +0.06(+0.51%) |
May 11, 2012 | 11.94 | 12.06 | 11.67 | 11.94 | 31,984 | -0.17(-1.43%) |
May 10, 2012 | 12.05 | 12.20 | 12.02 | 12.11 | 34,395 | +0.19(+1.58%) |
May 09, 2012 | 12.00 | 12.07 | 11.88 | 11.92 | 32,326 | -0.14(-1.13%) |
May 08, 2012 | 11.79 | 12.15 | 11.79 | 12.06 | 22,831 | +0.16(+1.33%) |
May 07, 2012 | 11.78 | 12.07 | 11.78 | 11.90 | 19,409 | +0.04(+0.32%) |
May 04, 2012 | 11.93 | 11.96 | 11.71 | 11.86 | 47,055 | -0.10(-0.82%) |
May 03, 2012 | 12.00 | 12.06 | 11.85 | 11.96 | 49,009 | -0.02(-0.19%) |
May 02, 2012 | 11.69 | 12.04 | 11.59 | 11.98 | 51,644 | +0.13(+1.08%) |
May 01, 2012 | 12.50 | 12.96 | 11.70 | 11.85 | 76,399 | -0.55(-4.44%) |
Apr 30, 2012 | 12.54 | 12.68 | 12.35 | 12.41 | 22,610 | -0.27(-2.14%) |
Apr 27, 2012 | 12.53 | 12.79 | 12.50 | 12.68 | 25,260 | +0.15(+1.21%) |
Apr 26, 2012 | 12.52 | 12.67 | 12.41 | 12.53 | 21,021 | -0.06(-0.48%) |
Apr 25, 2012 | 12.37 | 12.63 | 12.29 | 12.59 | 41,806 | +0.25(+2.02%) |
Apr 24, 2012 | 11.93 | 12.36 | 11.93 | 12.34 | 170,036 | +0.38(+3.15%) |
Apr 23, 2012 | 11.98 | 12.16 | 11.95 | 11.96 | 27,375 | -0.25(-2.04%) |
Apr 20, 2012 | 12.28 | 12.50 | 12.00 | 12.21 | 71,935 | +0.21(+1.76%) |
Apr 19, 2012 | 12.32 | 12.39 | 11.98 | 12.00 | 22,989 | -0.32(-2.57%) |
Apr 18, 2012 | 12.49 | 12.62 | 12.19 | 12.31 | 23,827 | -0.23(-1.80%) |
Apr 17, 2012 | 12.56 | 12.68 | 12.39 | 12.54 | 50,815 | +0.14(+1.16%) |
Apr 16, 2012 | 12.12 | 12.62 | 12.12 | 12.40 | 23,515 | +0.33(+2.75%) |
Apr 13, 2012 | 12.28 | 12.28 | 11.98 | 12.07 | 35,010 | -0.34(-2.74%) |
Apr 12, 2012 | 12.22 | 12.49 | 12.13 | 12.41 | 20,791 | +0.15(+1.23%) |
Apr 11, 2012 | 12.11 | 12.28 | 12.04 | 12.25 | 23,906 | +0.32(+2.72%) |
Apr 10, 2012 | 12.25 | 12.34 | 11.86 | 11.93 | 44,916 | -0.32(-2.59%) |
Apr 09, 2012 | 12.36 | 12.44 | 12.20 | 12.25 | 24,442 | -0.45(-3.51%) |
Apr 05, 2012 | 12.90 | 12.90 | 12.53 | 12.69 | 17,890 | -0.31(-2.38%) |
Apr 04, 2012 | 12.91 | 13.03 | 12.84 | 13.00 | 33,402 | -0.14(-1.09%) |
Apr 03, 2012 | 13.21 | 13.30 | 12.84 | 13.14 | 39,340 | -0.22(-1.64%) |
Apr 02, 2012 | 13.06 | 13.39 | 12.88 | 13.36 | 33,355 | +0.22(+1.66%) |
Mar 30, 2012 | 13.06 | 13.39 | 12.76 | 13.14 | 60,938 | +0.25(+1.93%) |
Mar 29, 2012 | 12.91 | 12.94 | 12.65 | 12.90 | 8,738 | -0.12(-0.93%) |
Mar 28, 2012 | 12.96 | 13.15 | 12.90 | 13.02 | 86,713 | +0.08(+0.64%) |
Mar 27, 2012 | 13.05 | 13.08 | 12.80 | 12.93 | 51,256 | -0.07(-0.52%) |
Mar 26, 2012 | 13.14 | 13.17 | 12.79 | 13.00 | 73,432 | +0.09(+0.70%) |
Mar 23, 2012 | 12.19 | 12.99 | 12.19 | 12.91 | 25,818 | +0.20(+1.54%) |
Mar 22, 2012 | 12.78 | 12.78 | 12.59 | 12.71 | 22,701 | -0.26(-2.03%) |
Mar 21, 2012 | 13.13 | 13.22 | 12.96 | 12.98 | 19,014 | -0.19(-1.43%) |
Mar 20, 2012 | 13.18 | 13.35 | 13.14 | 13.17 | 49,466 | -0.17(-1.25%) |
Mar 19, 2012 | 12.93 | 13.43 | 12.84 | 13.33 | 41,107 | +0.42(+3.27%) |
Mar 16, 2012 | 12.83 | 13.01 | 12.72 | 12.91 | 77,459 | +0.20(+1.60%) |
Mar 15, 2012 | 12.56 | 12.72 | 12.35 | 12.71 | 41,904 | +0.19(+1.50%) |
Mar 14, 2012 | 12.55 | 12.69 | 12.45 | 12.52 | 24,584 | -0.04(-0.30%) |
Mar 13, 2012 | 12.29 | 12.68 | 12.24 | 12.56 | 41,133 | +0.37(+3.02%) |
Mar 12, 2012 | 12.14 | 12.23 | 11.94 | 12.19 | 14,457 | +0.09(+0.74%) |
Mar 09, 2012 | 11.75 | 12.15 | 11.70 | 12.10 | 29,656 | +0.37(+3.14%) |
Mar 08, 2012 | 11.61 | 11.77 | 11.48 | 11.73 | 24,017 | +0.16(+1.36%) |
Mar 07, 2012 | 11.48 | 11.62 | 11.42 | 11.57 | 26,145 | +0.17(+1.51%) |
Mar 06, 2012 | 11.65 | 11.65 | 11.34 | 11.40 | 41,085 | -0.40(-3.37%) |
Mar 05, 2012 | 11.67 | 11.80 | 11.66 | 11.80 | 8,732 | +0.06(+0.51%) |
Mar 02, 2012 | 12.26 | 12.30 | 11.63 | 11.74 | 60,555 | -0.47(-3.81%) |