Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.66 | 11.88 | 11.53 | 11.78 | 276,443 | +0.12(+1.06%) |
May 30, 2012 | 11.69 | 11.87 | 11.58 | 11.66 | 236,179 | -0.15(-1.28%) |
May 29, 2012 | 11.83 | 11.88 | 11.64 | 11.81 | 226,706 | +0.08(+0.70%) |
May 25, 2012 | 11.54 | 11.78 | 11.53 | 11.73 | 258,602 | +0.15(+1.31%) |
May 24, 2012 | 11.38 | 11.58 | 11.22 | 11.58 | 199,000 | +0.24(+2.13%) |
May 23, 2012 | 11.25 | 11.42 | 11.13 | 11.33 | 301,568 | -0.04(-0.36%) |
May 22, 2012 | 11.53 | 11.68 | 11.30 | 11.38 | 393,984 | -0.12(-1.08%) |
May 21, 2012 | 11.43 | 11.73 | 11.37 | 11.50 | 432,456 | +0.07(+0.60%) |
May 18, 2012 | 11.43 | 11.57 | 11.40 | 11.43 | 307,934 | -0.03(-0.24%) |
May 17, 2012 | 11.64 | 11.74 | 11.45 | 11.46 | 401,488 | -0.21(-1.77%) |
May 16, 2012 | 11.85 | 11.89 | 11.65 | 11.66 | 246,109 | -0.17(-1.40%) |
May 15, 2012 | 11.66 | 11.84 | 11.66 | 11.83 | 282,989 | +0.17(+1.42%) |
May 14, 2012 | 11.76 | 11.85 | 11.61 | 11.66 | 225,906 | -0.21(-1.74%) |
May 11, 2012 | 11.77 | 11.99 | 11.74 | 11.87 | 251,078 | -0.04(-0.35%) |
May 10, 2012 | 11.85 | 11.95 | 11.78 | 11.91 | 201,471 | +0.17(+1.47%) |
May 09, 2012 | 11.65 | 11.88 | 11.60 | 11.74 | 253,097 | -0.05(-0.41%) |
May 08, 2012 | 11.67 | 11.82 | 11.65 | 11.79 | 208,906 | +0.01(+0.12%) |
May 07, 2012 | 11.55 | 11.79 | 11.41 | 11.78 | 260,049 | +0.14(+1.24%) |
May 04, 2012 | 11.84 | 11.89 | 11.62 | 11.63 | 357,146 | -0.31(-2.59%) |
May 03, 2012 | 12.11 | 12.15 | 11.83 | 11.94 | 274,973 | -0.15(-1.25%) |
May 02, 2012 | 12.08 | 12.11 | 11.84 | 12.09 | 275,891 | -0.05(-0.40%) |
May 01, 2012 | 12.11 | 12.49 | 12.08 | 12.14 | 381,637 | +0.06(+0.46%) |
Apr 30, 2012 | 12.10 | 12.27 | 12.00 | 12.08 | 323,440 | +0.00(+0.00%) |
Apr 27, 2012 | 12.02 | 12.25 | 11.95 | 12.08 | 575,470 | +0.12(+0.98%) |
Apr 26, 2012 | 11.97 | 12.64 | 11.75 | 11.97 | 1,093,836 | +0.01(+0.12%) |
Apr 25, 2012 | 11.93 | 12.27 | 11.93 | 11.95 | 765,269 | +0.22(+1.88%) |
Apr 24, 2012 | 12.02 | 12.08 | 11.70 | 11.73 | 795,817 | -0.29(-2.41%) |
Apr 23, 2012 | 12.08 | 12.08 | 11.93 | 12.02 | 228,316 | -0.25(-2.07%) |
Apr 20, 2012 | 12.38 | 12.43 | 12.17 | 12.28 | 298,075 | +0.06(+0.51%) |
Apr 19, 2012 | 12.27 | 12.31 | 12.08 | 12.22 | 161,714 | -0.05(-0.39%) |
Apr 18, 2012 | 12.39 | 12.39 | 12.13 | 12.26 | 225,945 | -0.23(-1.82%) |
Apr 17, 2012 | 12.35 | 12.57 | 12.32 | 12.49 | 164,204 | +0.21(+1.74%) |
Apr 16, 2012 | 12.13 | 12.37 | 12.05 | 12.28 | 210,201 | +0.23(+1.89%) |
Apr 13, 2012 | 12.44 | 12.44 | 12.04 | 12.05 | 184,054 | -0.45(-3.63%) |
Apr 12, 2012 | 12.23 | 12.54 | 12.20 | 12.51 | 187,990 | +0.27(+2.20%) |
Apr 11, 2012 | 12.13 | 12.27 | 12.04 | 12.24 | 264,495 | +0.23(+1.89%) |
Apr 10, 2012 | 12.15 | 12.17 | 11.93 | 12.01 | 360,293 | -0.15(-1.25%) |
Apr 09, 2012 | 12.07 | 12.20 | 12.04 | 12.16 | 238,989 | -0.10(-0.84%) |
Apr 05, 2012 | 12.13 | 12.28 | 12.11 | 12.26 | 129,408 | +0.08(+0.62%) |
Apr 04, 2012 | 12.18 | 12.22 | 12.14 | 12.19 | 167,332 | -0.14(-1.12%) |
Apr 03, 2012 | 12.39 | 12.46 | 12.20 | 12.33 | 220,181 | -0.06(-0.50%) |
Apr 02, 2012 | 12.14 | 12.39 | 12.05 | 12.39 | 376,123 | +0.25(+2.10%) |
Mar 30, 2012 | 12.40 | 12.40 | 12.13 | 12.13 | 346,906 | -0.16(-1.29%) |
Mar 29, 2012 | 12.28 | 12.37 | 12.13 | 12.29 | 300,458 | -0.08(-0.67%) |
Mar 28, 2012 | 12.34 | 12.42 | 12.22 | 12.37 | 182,099 | +0.05(+0.39%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.31 | 12.33 | 231,150 | -0.13(-1.05%) |
Mar 26, 2012 | 12.39 | 12.55 | 12.33 | 12.46 | 224,652 | +0.19(+1.51%) |
Mar 23, 2012 | 12.11 | 12.31 | 12.02 | 12.27 | 153,024 | +0.18(+1.48%) |
Mar 22, 2012 | 12.11 | 12.15 | 12.00 | 12.09 | 165,012 | -0.11(-0.90%) |
Mar 21, 2012 | 12.20 | 12.25 | 12.12 | 12.20 | 159,045 | +0.03(+0.23%) |
Mar 20, 2012 | 12.17 | 12.33 | 12.15 | 12.17 | 204,387 | -0.08(-0.67%) |
Mar 19, 2012 | 12.10 | 12.31 | 12.10 | 12.26 | 222,577 | +0.13(+1.08%) |
Mar 16, 2012 | 12.26 | 12.28 | 12.13 | 12.13 | 338,665 | -0.12(-1.01%) |
Mar 15, 2012 | 12.13 | 12.28 | 11.97 | 12.25 | 199,337 | +0.16(+1.31%) |
Mar 14, 2012 | 12.32 | 12.38 | 12.06 | 12.09 | 214,136 | -0.26(-2.10%) |
Mar 13, 2012 | 12.09 | 12.36 | 12.06 | 12.35 | 218,986 | +0.36(+2.96%) |
Mar 12, 2012 | 12.04 | 12.09 | 11.93 | 12.00 | 151,638 | -0.03(-0.23%) |
Mar 09, 2012 | 11.85 | 12.13 | 11.76 | 12.02 | 224,520 | +0.12(+0.98%) |
Mar 08, 2012 | 11.92 | 11.93 | 11.74 | 11.91 | 160,315 | +0.07(+0.58%) |
Mar 07, 2012 | 11.85 | 11.93 | 11.74 | 11.84 | 251,256 | +0.08(+0.70%) |
Mar 06, 2012 | 11.78 | 11.90 | 11.72 | 11.76 | 301,003 | -0.15(-1.26%) |
Mar 05, 2012 | 11.75 | 11.93 | 11.68 | 11.91 | 293,571 | +0.14(+1.22%) |
Mar 02, 2012 | 11.99 | 12.02 | 11.75 | 11.76 | 419,246 | -0.22(-1.83%) |