Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.90 | 12.00 | 11.67 | 11.91 | 937,058 | -0.02(-0.17%) |
May 30, 2012 | 11.94 | 11.95 | 11.77 | 11.93 | 500,181 | -0.17(-1.40%) |
May 29, 2012 | 12.09 | 12.10 | 11.88 | 12.10 | 421,047 | +0.02(+0.17%) |
May 25, 2012 | 12.06 | 12.09 | 11.95 | 12.08 | 504,035 | +0.00(+0.00%) |
May 24, 2012 | 11.92 | 12.08 | 11.80 | 12.08 | 334,674 | +0.17(+1.43%) |
May 23, 2012 | 11.75 | 11.95 | 11.64 | 11.91 | 282,301 | -0.03(-0.25%) |
May 22, 2012 | 11.95 | 12.04 | 11.82 | 11.94 | 616,439 | -0.06(-0.50%) |
May 21, 2012 | 11.61 | 12.05 | 11.60 | 12.00 | 717,627 | +0.37(+3.18%) |
May 18, 2012 | 11.60 | 11.78 | 11.45 | 11.63 | 828,703 | -0.03(-0.26%) |
May 17, 2012 | 11.91 | 12.01 | 11.60 | 11.66 | 4,460,388 | -0.74(-5.97%) |
May 16, 2012 | 12.51 | 12.55 | 12.37 | 12.40 | 84,370 | -0.09(-0.72%) |
May 15, 2012 | 12.31 | 12.56 | 12.31 | 12.49 | 186,579 | +0.16(+1.30%) |
May 14, 2012 | 12.23 | 12.41 | 12.18 | 12.33 | 105,935 | -0.06(-0.48%) |
May 11, 2012 | 12.30 | 12.49 | 12.27 | 12.39 | 100,237 | +0.00(+0.00%) |
May 10, 2012 | 12.46 | 12.51 | 12.34 | 12.39 | 119,234 | +0.00(+0.00%) |
May 09, 2012 | 12.26 | 12.50 | 12.26 | 12.39 | 109,082 | +0.01(+0.08%) |
May 08, 2012 | 12.15 | 12.43 | 12.14 | 12.38 | 292,805 | +0.13(+1.06%) |
May 07, 2012 | 12.01 | 12.28 | 12.01 | 12.25 | 95,872 | +0.22(+1.83%) |
May 04, 2012 | 12.35 | 12.35 | 12.00 | 12.03 | 103,366 | -0.40(-3.22%) |
May 03, 2012 | 12.45 | 12.52 | 12.30 | 12.43 | 164,416 | -0.03(-0.24%) |
May 02, 2012 | 12.27 | 12.51 | 12.25 | 12.46 | 155,325 | +0.10(+0.81%) |
May 01, 2012 | 12.04 | 12.60 | 12.03 | 12.36 | 313,812 | +0.32(+2.66%) |
Apr 30, 2012 | 12.05 | 12.24 | 12.01 | 12.04 | 287,506 | -0.05(-0.41%) |
Apr 27, 2012 | 11.99 | 12.19 | 11.95 | 12.09 | 180,525 | +0.12(+1.00%) |
Apr 26, 2012 | 12.00 | 12.04 | 11.95 | 11.97 | 124,954 | -0.08(-0.66%) |
Apr 25, 2012 | 11.98 | 12.16 | 11.78 | 12.05 | 200,142 | +0.07(+0.58%) |
Apr 24, 2012 | 11.65 | 11.98 | 11.63 | 11.98 | 233,416 | +0.33(+2.83%) |
Apr 23, 2012 | 11.70 | 11.77 | 11.54 | 11.65 | 188,225 | -0.21(-1.77%) |
Apr 20, 2012 | 11.85 | 11.93 | 11.76 | 11.86 | 312,239 | +0.10(+0.85%) |
Apr 19, 2012 | 11.71 | 11.76 | 11.50 | 11.76 | 161,488 | +0.05(+0.43%) |
Apr 18, 2012 | 11.77 | 11.85 | 11.65 | 11.71 | 160,443 | -0.14(-1.18%) |
Apr 17, 2012 | 11.86 | 11.95 | 11.81 | 11.85 | 218,238 | +0.05(+0.42%) |
Apr 16, 2012 | 11.80 | 11.92 | 11.75 | 11.80 | 506,385 | +0.08(+0.68%) |
Apr 13, 2012 | 11.61 | 11.83 | 11.54 | 11.72 | 231,261 | +0.05(+0.43%) |
Apr 12, 2012 | 11.64 | 11.74 | 11.57 | 11.67 | 190,301 | +0.00(+0.00%) |
Apr 11, 2012 | 11.39 | 11.71 | 11.29 | 11.67 | 192,274 | +0.38(+3.37%) |
Apr 10, 2012 | 11.51 | 11.55 | 11.27 | 11.29 | 230,098 | -0.21(-1.83%) |
Apr 09, 2012 | 11.50 | 11.61 | 11.39 | 11.50 | 184,217 | -0.18(-1.54%) |
Apr 05, 2012 | 11.65 | 11.80 | 11.60 | 11.68 | 68,309 | -0.05(-0.43%) |
Apr 04, 2012 | 11.89 | 11.91 | 11.69 | 11.73 | 94,707 | -0.29(-2.41%) |
Apr 03, 2012 | 12.19 | 12.25 | 11.99 | 12.02 | 170,688 | -0.20(-1.64%) |
Apr 02, 2012 | 12.20 | 12.31 | 12.10 | 12.22 | 190,994 | +0.00(+0.00%) |
Mar 30, 2012 | 12.19 | 12.38 | 12.15 | 12.22 | 253,568 | +0.10(+0.83%) |
Mar 29, 2012 | 12.04 | 12.18 | 11.98 | 12.12 | 103,332 | +0.03(+0.25%) |
Mar 28, 2012 | 12.10 | 12.16 | 12.00 | 12.09 | 121,710 | -0.03(-0.25%) |
Mar 27, 2012 | 12.20 | 12.35 | 12.12 | 12.12 | 165,863 | -0.11(-0.90%) |
Mar 26, 2012 | 12.23 | 12.35 | 12.09 | 12.23 | 572,922 | +0.14(+1.16%) |
Mar 23, 2012 | 11.98 | 12.09 | 11.92 | 12.09 | 187,610 | +0.14(+1.17%) |
Mar 22, 2012 | 12.01 | 12.03 | 11.91 | 11.95 | 140,520 | -0.16(-1.32%) |
Mar 21, 2012 | 12.10 | 12.19 | 12.05 | 12.11 | 198,136 | +0.03(+0.25%) |
Mar 20, 2012 | 12.00 | 12.12 | 11.98 | 12.08 | 185,441 | +0.00(+0.00%) |
Mar 19, 2012 | 11.79 | 12.14 | 11.79 | 12.08 | 133,323 | +0.29(+2.46%) |
Mar 16, 2012 | 11.80 | 11.83 | 11.75 | 11.79 | 280,564 | -0.05(-0.42%) |
Mar 15, 2012 | 11.68 | 11.89 | 11.67 | 11.84 | 255,401 | +0.15(+1.28%) |
Mar 14, 2012 | 11.70 | 11.80 | 11.63 | 11.69 | 338,370 | -0.04(-0.34%) |
Mar 13, 2012 | 11.57 | 11.74 | 11.51 | 11.73 | 251,859 | +0.28(+2.45%) |
Mar 12, 2012 | 11.49 | 11.56 | 11.38 | 11.45 | 99,628 | -0.02(-0.17%) |
Mar 09, 2012 | 11.27 | 11.56 | 11.22 | 11.47 | 194,456 | +0.19(+1.68%) |
Mar 08, 2012 | 11.45 | 11.49 | 11.17 | 11.28 | 139,064 | -0.13(-1.14%) |
Mar 07, 2012 | 11.45 | 11.50 | 11.26 | 11.41 | 90,563 | -0.01(-0.09%) |
Mar 06, 2012 | 11.37 | 11.55 | 11.33 | 11.42 | 336,183 | -0.07(-0.61%) |
Mar 05, 2012 | 11.06 | 11.51 | 10.98 | 11.49 | 143,068 | +0.39(+3.51%) |
Mar 02, 2012 | 11.12 | 11.24 | 11.00 | 11.10 | 447,885 | -0.02(-0.18%) |