Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.56 | 10.95 | 10.20 | 10.79 | 1,011,297 | +0.26(+2.47%) |
May 30, 2012 | 10.67 | 10.74 | 10.24 | 10.53 | 1,059,870 | -0.23(-2.14%) |
May 29, 2012 | 11.16 | 11.16 | 10.49 | 10.76 | 395,827 | -0.14(-1.28%) |
May 28, 2012 | 10.50 | 10.93 | 10.47 | 10.90 | 126,713 | +0.42(+4.01%) |
May 25, 2012 | 10.07 | 10.57 | 10.01 | 10.48 | 294,554 | +0.41(+4.07%) |
May 24, 2012 | 9.990 | 10.40 | 9.850 | 10.07 | 1,467,258 | +0.35(+3.60%) |
May 23, 2012 | 9.700 | 9.860 | 9.410 | 9.720 | 799,489 | +0.02(+0.21%) |
May 22, 2012 | 9.990 | 10.06 | 9.630 | 9.700 | 382,666 | +0.08(+0.83%) |
May 18, 2012 | 9.620 | 9.620 | 9.620 | 0 | +0.14(+1.48%) | |
May 17, 2012 | 9.400 | 9.620 | 9.270 | 9.480 | 1,302,725 | +0.46(+5.10%) |
May 16, 2012 | 9.560 | 9.670 | 8.950 | 9.020 | 831,801 | -0.67(-6.91%) |
May 15, 2012 | 9.750 | 10.12 | 9.660 | 9.690 | 280,712 | -0.05(-0.51%) |
May 14, 2012 | 9.730 | 10.15 | 9.730 | 9.740 | 433,901 | -0.35(-3.47%) |
May 11, 2012 | 10.22 | 10.25 | 9.930 | 10.09 | 260,931 | -0.18(-1.75%) |
May 10, 2012 | 10.40 | 10.72 | 10.18 | 10.27 | 275,558 | +0.06(+0.59%) |
May 09, 2012 | 10.35 | 10.64 | 10.10 | 10.21 | 712,727 | -0.27(-2.58%) |
May 08, 2012 | 11.13 | 11.15 | 10.29 | 10.48 | 779,863 | -1.00(-8.71%) |
May 07, 2012 | 11.90 | 11.90 | 11.37 | 11.48 | 156,892 | -0.45(-3.77%) |
May 04, 2012 | 12.20 | 12.31 | 11.81 | 11.93 | 188,664 | -0.27(-2.21%) |
May 03, 2012 | 11.91 | 12.33 | 11.84 | 12.20 | 380,768 | +0.04(+0.33%) |
May 02, 2012 | 12.57 | 12.57 | 11.97 | 12.16 | 505,697 | -0.40(-3.18%) |
May 01, 2012 | 12.81 | 13.01 | 12.46 | 12.56 | 445,194 | -0.23(-1.80%) |
Apr 30, 2012 | 12.49 | 12.91 | 12.23 | 12.79 | 263,188 | +0.29(+2.32%) |
Apr 27, 2012 | 12.58 | 12.80 | 12.30 | 12.50 | 441,074 | +0.03(+0.24%) |
Apr 26, 2012 | 12.33 | 12.66 | 12.25 | 12.47 | 477,492 | +0.19(+1.55%) |
Apr 25, 2012 | 11.85 | 12.32 | 11.70 | 12.28 | 349,082 | +0.48(+4.07%) |
Apr 24, 2012 | 11.67 | 11.83 | 11.49 | 11.80 | 350,955 | +0.02(+0.17%) |
Apr 23, 2012 | 12.00 | 12.00 | 11.74 | 11.78 | 279,528 | -0.50(-4.07%) |
Apr 20, 2012 | 12.55 | 12.55 | 12.15 | 12.28 | 337,318 | -0.10(-0.81%) |
Apr 19, 2012 | 12.49 | 12.53 | 12.32 | 12.38 | 313,426 | +0.04(+0.32%) |
Apr 18, 2012 | 12.81 | 13.09 | 12.28 | 12.34 | 640,282 | -0.73(-5.59%) |
Apr 17, 2012 | 12.67 | 13.44 | 12.67 | 13.07 | 564,318 | +0.60(+4.81%) |
Apr 16, 2012 | 13.64 | 13.66 | 12.44 | 12.47 | 701,829 | -0.94(-7.01%) |
Apr 13, 2012 | 13.48 | 13.98 | 13.23 | 13.41 | 377,297 | -0.34(-2.47%) |
Apr 12, 2012 | 13.27 | 13.94 | 13.22 | 13.75 | 601,075 | +0.33(+2.46%) |
Apr 11, 2012 | 13.99 | 14.09 | 13.35 | 13.42 | 583,309 | -0.58(-4.14%) |
Apr 10, 2012 | 13.74 | 14.30 | 13.74 | 14.00 | 383,347 | +0.31(+2.26%) |
Apr 09, 2012 | 13.94 | 14.08 | 13.51 | 13.69 | 289,134 | +0.03(+0.22%) |
Apr 05, 2012 | 13.74 | 13.89 | 13.61 | 13.66 | 460,453 | -0.07(-0.51%) |
Apr 04, 2012 | 14.01 | 14.10 | 13.59 | 13.73 | 898,237 | -0.77(-5.31%) |
Apr 03, 2012 | 15.07 | 15.28 | 14.21 | 14.50 | 507,519 | -0.77(-5.04%) |
Apr 02, 2012 | 15.51 | 15.58 | 14.97 | 15.27 | 455,586 | -0.24(-1.55%) |
Mar 30, 2012 | 14.74 | 15.57 | 14.57 | 15.51 | 778,199 | +0.95(+6.52%) |
Mar 29, 2012 | 14.57 | 14.64 | 14.00 | 14.56 | 638,218 | +0.05(+0.34%) |
Mar 28, 2012 | 13.60 | 14.86 | 13.53 | 14.51 | 1,380,210 | +0.81(+5.91%) |
Mar 27, 2012 | 15.17 | 15.17 | 12.65 | 13.70 | 1,983,806 | -2.43(-15.07%) |
Mar 26, 2012 | 16.11 | 16.28 | 15.91 | 16.13 | 336,675 | +0.33(+2.09%) |
Mar 23, 2012 | 15.73 | 15.99 | 15.60 | 15.80 | 273,446 | +0.10(+0.64%) |
Mar 22, 2012 | 15.99 | 16.29 | 15.61 | 15.70 | 277,079 | -0.44(-2.73%) |
Mar 21, 2012 | 15.73 | 16.61 | 15.73 | 16.14 | 377,673 | +0.64(+4.13%) |
Mar 20, 2012 | 15.84 | 15.84 | 15.15 | 15.50 | 262,386 | -0.35(-2.21%) |
Mar 19, 2012 | 16.44 | 16.72 | 15.77 | 15.85 | 256,268 | -0.70(-4.23%) |
Mar 16, 2012 | 16.58 | 16.76 | 16.26 | 16.55 | 446,842 | -0.27(-1.61%) |
Mar 15, 2012 | 16.61 | 16.98 | 16.61 | 16.82 | 224,019 | +0.14(+0.84%) |
Mar 14, 2012 | 17.32 | 17.32 | 16.52 | 16.68 | 364,644 | -0.64(-3.70%) |
Mar 13, 2012 | 17.35 | 17.59 | 17.13 | 17.32 | 227,674 | -0.06(-0.35%) |
Mar 12, 2012 | 17.62 | 17.89 | 17.34 | 17.38 | 168,274 | -0.37(-2.08%) |
Mar 09, 2012 | 18.08 | 18.08 | 17.71 | 17.75 | 241,782 | -0.33(-1.83%) |
Mar 08, 2012 | 18.09 | 18.25 | 17.65 | 18.08 | 155,078 | +0.28(+1.57%) |
Mar 07, 2012 | 17.66 | 18.09 | 17.59 | 17.80 | 534,530 | +0.12(+0.68%) |
Mar 06, 2012 | 18.00 | 18.00 | 17.28 | 17.68 | 828,134 | -0.37(-2.05%) |
Mar 05, 2012 | 18.96 | 18.96 | 18.05 | 18.05 | 366,727 | -0.67(-3.58%) |
Mar 02, 2012 | 19.31 | 19.43 | 18.60 | 18.72 | 569,768 | -0.57(-2.95%) |