Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.15 | 10.22 | 9.945 | 10.12 | 14,625 | -0.19(-1.82%) |
May 30, 2012 | 10.72 | 10.72 | 10.13 | 10.31 | 16,618 | -0.55(-5.06%) |
May 29, 2012 | 10.93 | 11.01 | 10.70 | 10.85 | 14,717 | +0.05(+0.49%) |
May 25, 2012 | 10.95 | 10.95 | 10.75 | 10.80 | 5,527 | -0.26(-2.35%) |
May 24, 2012 | 11.18 | 11.19 | 11.01 | 11.06 | 8,666 | -0.14(-1.26%) |
May 23, 2012 | 11.19 | 11.21 | 10.83 | 11.20 | 11,934 | +0.01(+0.12%) |
May 22, 2012 | 11.28 | 11.28 | 11.08 | 11.19 | 8,394 | -0.18(-1.61%) |
May 21, 2012 | 11.15 | 11.39 | 11.01 | 11.37 | 20,568 | -0.18(-1.59%) |
May 18, 2012 | 11.72 | 11.80 | 11.51 | 11.56 | 5,995 | -0.04(-0.32%) |
May 17, 2012 | 11.74 | 11.81 | 11.51 | 11.59 | 6,527 | -0.22(-1.86%) |
May 16, 2012 | 11.71 | 11.92 | 11.46 | 11.81 | 4,232 | +0.07(+0.63%) |
May 15, 2012 | 11.92 | 11.92 | 11.73 | 11.74 | 6,333 | -0.18(-1.54%) |
May 14, 2012 | 12.35 | 12.35 | 11.92 | 11.92 | 6,347 | -0.42(-3.42%) |
May 11, 2012 | 12.46 | 12.46 | 12.29 | 12.35 | 2,572 | -0.31(-2.46%) |
May 10, 2012 | 12.47 | 13.19 | 12.46 | 12.66 | 5,966 | +0.26(+2.07%) |
May 09, 2012 | 12.36 | 12.42 | 12.36 | 12.40 | 10,798 | +0.11(+0.87%) |
May 08, 2012 | 12.65 | 12.65 | 12.29 | 12.30 | 4,750 | -0.38(-3.01%) |
May 07, 2012 | 12.74 | 12.92 | 12.50 | 12.68 | 6,554 | +0.00(+0.00%) |
May 04, 2012 | 12.78 | 12.91 | 12.68 | 12.68 | 9,285 | -0.02(-0.14%) |
May 03, 2012 | 12.33 | 12.84 | 12.22 | 12.70 | 23,888 | +0.29(+2.37%) |
May 02, 2012 | 11.85 | 12.53 | 11.85 | 12.40 | 20,964 | +0.39(+3.21%) |
May 01, 2012 | 11.66 | 12.02 | 11.66 | 12.02 | 28,775 | +0.54(+4.73%) |
Apr 30, 2012 | 11.23 | 11.73 | 11.23 | 11.47 | 22,495 | +0.01(+0.13%) |
Apr 27, 2012 | 11.39 | 11.50 | 11.19 | 11.46 | 8,263 | -0.04(-0.38%) |
Apr 26, 2012 | 11.21 | 11.56 | 11.16 | 11.50 | 21,672 | +0.10(+0.88%) |
Apr 25, 2012 | 10.93 | 11.44 | 10.76 | 11.40 | 35,152 | +0.57(+5.22%) |
Apr 24, 2012 | 11.52 | 11.60 | 10.69 | 10.84 | 57,318 | -0.64(-5.56%) |
Apr 23, 2012 | 12.09 | 12.11 | 11.40 | 11.48 | 68,806 | -0.74(-6.04%) |
Apr 20, 2012 | 12.04 | 12.23 | 12.02 | 12.21 | 24,722 | +0.17(+1.42%) |
Apr 19, 2012 | 12.41 | 12.41 | 11.90 | 12.04 | 50,173 | -0.44(-3.51%) |
Apr 18, 2012 | 13.23 | 13.23 | 12.33 | 12.48 | 104,883 | -1.07(-7.92%) |
Apr 17, 2012 | 13.50 | 13.73 | 13.50 | 13.55 | 14,048 | +0.05(+0.38%) |
Apr 16, 2012 | 13.78 | 14.02 | 13.50 | 13.50 | 14,557 | -0.28(-2.01%) |
Apr 13, 2012 | 13.82 | 13.99 | 13.78 | 13.78 | 5,851 | -0.23(-1.64%) |
Apr 12, 2012 | 13.87 | 14.08 | 13.80 | 14.01 | 8,942 | -0.07(-0.49%) |
Apr 11, 2012 | 14.27 | 14.41 | 14.03 | 14.08 | 5,489 | +0.02(+0.13%) |
Apr 10, 2012 | 14.30 | 14.30 | 14.06 | 14.06 | 13,954 | -0.25(-1.76%) |
Apr 09, 2012 | 14.19 | 14.33 | 14.12 | 14.31 | 9,800 | -0.18(-1.24%) |
Apr 05, 2012 | 14.02 | 14.49 | 13.88 | 14.49 | 6,966 | +0.52(+3.74%) |
Apr 04, 2012 | 13.87 | 14.08 | 13.87 | 13.97 | 8,281 | -0.05(-0.34%) |
Apr 03, 2012 | 13.96 | 14.16 | 13.94 | 14.02 | 13,118 | +0.06(+0.42%) |
Apr 02, 2012 | 14.19 | 14.23 | 13.89 | 13.96 | 34,730 | -0.28(-1.99%) |
Mar 30, 2012 | 14.19 | 14.40 | 14.13 | 14.24 | 5,804 | +0.08(+0.59%) |
Mar 29, 2012 | 14.33 | 14.34 | 14.15 | 14.16 | 7,615 | -0.21(-1.43%) |
Mar 28, 2012 | 14.43 | 14.52 | 14.33 | 14.36 | 10,213 | -0.10(-0.69%) |
Mar 27, 2012 | 15.08 | 15.08 | 14.39 | 14.46 | 23,014 | -0.76(-4.96%) |
Mar 26, 2012 | 15.23 | 15.26 | 15.08 | 15.22 | 4,719 | -0.04(-0.29%) |
Mar 23, 2012 | 15.53 | 15.53 | 15.26 | 15.26 | 5,916 | -0.16(-1.06%) |
Mar 22, 2012 | 15.58 | 15.60 | 15.43 | 15.43 | 3,844 | -0.09(-0.59%) |
Mar 21, 2012 | 15.43 | 15.52 | 15.26 | 15.52 | 1,571 | +0.09(+0.59%) |
Mar 20, 2012 | 15.36 | 15.62 | 15.36 | 15.43 | 9,513 | +0.06(+0.40%) |
Mar 19, 2012 | 15.21 | 15.36 | 14.97 | 15.36 | 9,373 | +0.19(+1.25%) |
Mar 16, 2012 | 15.29 | 15.53 | 15.09 | 15.17 | 4,284 | -0.19(-1.24%) |
Mar 15, 2012 | 15.47 | 15.53 | 15.34 | 15.36 | 4,361 | -0.17(-1.07%) |
Mar 14, 2012 | 15.41 | 15.63 | 15.41 | 15.53 | 3,029 | +0.05(+0.30%) |
Mar 13, 2012 | 15.67 | 15.71 | 15.41 | 15.48 | 7,017 | -0.18(-1.13%) |
Mar 12, 2012 | 15.35 | 15.81 | 15.35 | 15.66 | 8,071 | +0.13(+0.86%) |
Mar 09, 2012 | 15.47 | 15.53 | 15.29 | 15.53 | 3,316 | -0.10(-0.63%) |
Mar 08, 2012 | 15.63 | 15.63 | 15.58 | 15.63 | 2,476 | +0.14(+0.88%) |
Mar 07, 2012 | 14.98 | 15.68 | 14.81 | 15.49 | 25,691 | +0.59(+3.97%) |
Mar 06, 2012 | 15.52 | 15.52 | 14.74 | 14.90 | 19,775 | -0.80(-5.07%) |
Mar 05, 2012 | 15.70 | 15.70 | 15.31 | 15.69 | 5,633 | +0.07(+0.44%) |
Mar 02, 2012 | 15.50 | 15.63 | 15.50 | 15.63 | 1,907 | +0.00(+0.00%) |