Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.41 | 13.64 | 13.22 | 13.46 | 460,571 | +0.05(+0.37%) |
May 30, 2012 | 13.38 | 13.54 | 13.18 | 13.41 | 518,091 | -0.16(-1.16%) |
May 29, 2012 | 13.58 | 13.76 | 13.37 | 13.57 | 463,431 | +0.07(+0.51%) |
May 25, 2012 | 13.43 | 13.65 | 13.39 | 13.50 | 412,803 | +0.03(+0.22%) |
May 24, 2012 | 13.50 | 13.62 | 13.28 | 13.47 | 333,536 | +0.02(+0.15%) |
May 23, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 286,996 | +0.33(+2.48%) |
May 22, 2012 | 13.19 | 13.35 | 13.06 | 13.13 | 282,775 | -0.05(-0.37%) |
May 21, 2012 | 12.81 | 13.21 | 12.68 | 13.17 | 372,877 | +0.36(+2.85%) |
May 18, 2012 | 12.83 | 13.09 | 12.78 | 12.81 | 687,873 | -0.08(-0.61%) |
May 17, 2012 | 13.13 | 13.25 | 12.84 | 12.89 | 388,728 | -0.27(-2.02%) |
May 16, 2012 | 13.30 | 13.45 | 13.08 | 13.15 | 353,364 | -0.08(-0.60%) |
May 15, 2012 | 13.00 | 13.49 | 13.00 | 13.23 | 454,243 | -0.06(-0.45%) |
May 14, 2012 | 12.99 | 13.43 | 12.94 | 13.29 | 511,533 | +0.11(+0.82%) |
May 11, 2012 | 12.89 | 13.35 | 12.89 | 13.18 | 287,756 | +0.13(+0.98%) |
May 10, 2012 | 13.16 | 13.18 | 12.89 | 13.06 | 435,863 | -0.01(-0.08%) |
May 09, 2012 | 12.90 | 13.36 | 12.84 | 13.07 | 463,704 | -0.02(-0.15%) |
May 08, 2012 | 12.65 | 13.16 | 12.63 | 13.09 | 337,926 | +0.30(+2.31%) |
May 07, 2012 | 12.73 | 12.94 | 12.60 | 12.79 | 384,674 | -0.02(-0.15%) |
May 04, 2012 | 12.88 | 13.06 | 12.79 | 12.81 | 280,705 | -0.19(-1.44%) |
May 03, 2012 | 13.32 | 13.32 | 12.95 | 13.00 | 367,647 | -0.32(-2.37%) |
May 02, 2012 | 13.13 | 13.36 | 12.86 | 13.31 | 548,510 | +0.12(+0.90%) |
May 01, 2012 | 12.62 | 14.33 | 12.28 | 13.19 | 1,834,631 | +1.42(+12.06%) |
Apr 30, 2012 | 12.01 | 12.05 | 11.73 | 11.77 | 440,392 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,263 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,509 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,613 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.76 | 280,701 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,293 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,775 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,703 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,153 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,132 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,154 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,720 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,735 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,595 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.73 | 11.77 | 405,229 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.75 | 11.96 | 367,981 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,544 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,875 | -0.15(-1.19%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.48 | 649,336 | -0.34(-2.61%) |
Apr 02, 2012 | 12.90 | 12.96 | 12.64 | 12.82 | 473,362 | -0.12(-0.92%) |
Mar 30, 2012 | 12.95 | 13.13 | 12.74 | 12.94 | 467,892 | +0.12(+0.92%) |
Mar 29, 2012 | 12.88 | 13.08 | 12.79 | 12.82 | 580,905 | -0.25(-1.89%) |
Mar 28, 2012 | 13.18 | 13.30 | 13.07 | 13.07 | 646,009 | -0.15(-1.12%) |
Mar 27, 2012 | 13.10 | 13.29 | 12.92 | 13.21 | 281,054 | +0.09(+0.68%) |
Mar 26, 2012 | 13.18 | 13.18 | 12.94 | 13.13 | 324,657 | +0.08(+0.60%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.66 | 13.05 | 255,117 | +0.18(+1.38%) |
Mar 22, 2012 | 12.71 | 13.00 | 12.63 | 12.87 | 387,928 | -0.03(-0.23%) |
Mar 21, 2012 | 12.95 | 13.02 | 12.75 | 12.90 | 242,108 | +0.00(+0.00%) |
Mar 20, 2012 | 12.91 | 13.04 | 12.80 | 12.90 | 240,570 | -0.13(-0.98%) |
Mar 19, 2012 | 12.74 | 13.07 | 12.64 | 13.03 | 571,351 | +0.21(+1.62%) |
Mar 16, 2012 | 12.80 | 12.87 | 12.65 | 12.82 | 1,187,061 | +0.07(+0.54%) |
Mar 15, 2012 | 12.45 | 12.75 | 12.45 | 12.75 | 433,849 | +0.33(+2.62%) |
Mar 14, 2012 | 12.71 | 12.97 | 12.24 | 12.43 | 599,708 | -0.30(-2.33%) |
Mar 13, 2012 | 12.16 | 12.73 | 12.03 | 12.72 | 896,641 | +0.72(+6.00%) |
Mar 12, 2012 | 12.16 | 12.16 | 11.81 | 12.00 | 461,957 | -0.09(-0.73%) |
Mar 09, 2012 | 12.08 | 12.22 | 11.94 | 12.09 | 337,576 | +0.07(+0.57%) |
Mar 08, 2012 | 11.96 | 12.10 | 11.81 | 12.02 | 366,564 | +0.20(+1.67%) |
Mar 07, 2012 | 11.44 | 11.86 | 11.39 | 11.82 | 416,295 | +0.48(+4.26%) |
Mar 06, 2012 | 11.29 | 11.52 | 11.22 | 11.34 | 300,300 | -0.11(-0.95%) |
Mar 05, 2012 | 11.64 | 11.65 | 11.27 | 11.45 | 348,212 | -0.25(-2.11%) |
Mar 02, 2012 | 11.78 | 11.96 | 11.60 | 11.70 | 356,728 | -0.16(-1.33%) |