Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.07 | 12.29 | 11.89 | 12.20 | 352,512 | +0.10(+0.82%) |
May 30, 2012 | 12.36 | 12.36 | 12.08 | 12.10 | 191,744 | -0.40(-3.23%) |
May 29, 2012 | 12.37 | 12.58 | 12.27 | 12.51 | 104,685 | +0.32(+2.65%) |
May 25, 2012 | 12.35 | 12.46 | 12.15 | 12.18 | 108,432 | -0.18(-1.45%) |
May 24, 2012 | 12.41 | 12.44 | 12.09 | 12.36 | 139,109 | -0.03(-0.22%) |
May 23, 2012 | 12.18 | 12.44 | 12.05 | 12.39 | 160,196 | +0.04(+0.36%) |
May 22, 2012 | 12.58 | 12.65 | 12.26 | 12.35 | 164,840 | -0.21(-1.64%) |
May 21, 2012 | 12.38 | 12.72 | 12.27 | 12.55 | 242,481 | +0.23(+1.89%) |
May 18, 2012 | 12.41 | 12.55 | 12.27 | 12.32 | 259,060 | -0.07(-0.58%) |
May 17, 2012 | 12.56 | 12.64 | 12.35 | 12.39 | 239,037 | -0.14(-1.15%) |
May 16, 2012 | 12.56 | 12.74 | 12.46 | 12.53 | 309,152 | +0.00(+0.00%) |
May 15, 2012 | 12.58 | 12.69 | 12.42 | 12.53 | 260,443 | -0.05(-0.43%) |
May 14, 2012 | 12.69 | 12.69 | 12.45 | 12.59 | 150,422 | -0.28(-2.16%) |
May 11, 2012 | 12.78 | 12.95 | 12.53 | 12.87 | 214,801 | -0.08(-0.62%) |
May 10, 2012 | 13.01 | 13.03 | 12.72 | 12.95 | 254,850 | +0.08(+0.63%) |
May 09, 2012 | 12.95 | 13.05 | 12.79 | 12.87 | 181,940 | -0.30(-2.32%) |
May 08, 2012 | 12.87 | 13.27 | 12.84 | 13.17 | 451,186 | +0.19(+1.45%) |
May 07, 2012 | 13.52 | 13.55 | 12.94 | 12.98 | 482,130 | -0.60(-4.43%) |
May 04, 2012 | 14.09 | 14.10 | 13.55 | 13.58 | 441,708 | -0.63(-4.42%) |
May 03, 2012 | 14.63 | 14.71 | 14.21 | 14.21 | 396,926 | -0.42(-2.88%) |
May 02, 2012 | 14.43 | 14.64 | 14.19 | 14.63 | 327,422 | +0.13(+0.87%) |
May 01, 2012 | 14.47 | 14.84 | 14.45 | 14.51 | 284,607 | +0.02(+0.12%) |
Apr 30, 2012 | 14.76 | 14.77 | 14.45 | 14.49 | 222,607 | -0.31(-2.12%) |
Apr 27, 2012 | 14.66 | 14.85 | 14.41 | 14.80 | 273,948 | +0.18(+1.23%) |
Apr 26, 2012 | 14.49 | 14.73 | 14.43 | 14.62 | 166,901 | +0.13(+0.87%) |
Apr 25, 2012 | 14.40 | 14.76 | 14.35 | 14.50 | 304,916 | +0.27(+1.89%) |
Apr 24, 2012 | 13.95 | 14.27 | 13.87 | 14.23 | 213,643 | +0.25(+1.80%) |
Apr 23, 2012 | 14.18 | 14.18 | 13.85 | 13.98 | 256,120 | -0.48(-3.35%) |
Apr 20, 2012 | 14.34 | 14.71 | 14.33 | 14.46 | 281,226 | +0.25(+1.77%) |
Apr 19, 2012 | 14.47 | 14.53 | 14.05 | 14.21 | 213,662 | -0.28(-1.92%) |
Apr 18, 2012 | 14.58 | 14.58 | 14.35 | 14.49 | 244,224 | -0.21(-1.40%) |
Apr 17, 2012 | 14.53 | 14.88 | 14.53 | 14.70 | 181,882 | +0.31(+2.18%) |
Apr 16, 2012 | 14.34 | 14.49 | 14.10 | 14.38 | 182,174 | +0.14(+1.01%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.20 | 14.24 | 274,617 | -0.41(-2.82%) |
Apr 12, 2012 | 14.40 | 14.81 | 14.40 | 14.65 | 172,189 | +0.23(+1.62%) |
Apr 11, 2012 | 14.34 | 14.42 | 14.23 | 14.42 | 253,559 | +0.27(+1.90%) |
Apr 10, 2012 | 14.19 | 14.54 | 13.99 | 14.15 | 476,884 | -0.06(-0.44%) |
Apr 09, 2012 | 14.45 | 14.45 | 14.01 | 14.21 | 347,846 | -0.53(-3.59%) |
Apr 05, 2012 | 14.62 | 14.84 | 14.58 | 14.74 | 216,546 | +0.02(+0.12%) |
Apr 04, 2012 | 14.86 | 14.93 | 14.64 | 14.72 | 286,210 | -0.33(-2.21%) |
Apr 03, 2012 | 15.20 | 15.20 | 14.94 | 15.06 | 323,168 | -0.20(-1.29%) |
Apr 02, 2012 | 15.02 | 15.33 | 14.81 | 15.25 | 439,010 | +0.22(+1.49%) |
Mar 30, 2012 | 15.16 | 15.18 | 15.00 | 15.03 | 337,911 | -0.05(-0.36%) |
Mar 29, 2012 | 14.72 | 15.15 | 14.66 | 15.08 | 449,882 | +0.24(+1.63%) |
Mar 28, 2012 | 14.71 | 14.85 | 14.54 | 14.84 | 364,582 | +0.18(+1.22%) |
Mar 27, 2012 | 14.92 | 14.94 | 14.66 | 14.66 | 172,622 | -0.23(-1.57%) |
Mar 26, 2012 | 14.20 | 14.89 | 14.20 | 14.89 | 309,560 | +0.80(+5.66%) |
Mar 23, 2012 | 13.86 | 14.10 | 13.70 | 14.10 | 262,111 | +0.23(+1.68%) |
Mar 22, 2012 | 14.09 | 14.09 | 13.75 | 13.86 | 216,971 | -0.30(-2.09%) |
Mar 21, 2012 | 14.45 | 14.64 | 14.16 | 14.16 | 321,143 | -0.33(-2.29%) |
Mar 20, 2012 | 14.62 | 14.71 | 14.41 | 14.49 | 160,110 | -0.27(-1.82%) |
Mar 19, 2012 | 14.58 | 14.99 | 14.48 | 14.76 | 224,737 | +0.13(+0.86%) |
Mar 16, 2012 | 14.46 | 14.68 | 14.46 | 14.63 | 430,095 | +0.07(+0.49%) |
Mar 15, 2012 | 14.29 | 14.63 | 14.20 | 14.56 | 322,003 | +0.27(+1.88%) |
Mar 14, 2012 | 14.35 | 14.51 | 14.21 | 14.29 | 348,877 | -0.09(-0.62%) |
Mar 13, 2012 | 14.01 | 14.49 | 13.93 | 14.38 | 495,110 | +0.53(+3.82%) |
Mar 12, 2012 | 14.03 | 14.10 | 13.80 | 13.85 | 238,399 | -0.14(-1.03%) |
Mar 09, 2012 | 13.71 | 14.05 | 13.55 | 14.00 | 637,845 | +0.27(+1.96%) |
Mar 08, 2012 | 13.76 | 13.88 | 13.52 | 13.73 | 718,518 | +0.02(+0.13%) |
Mar 07, 2012 | 14.28 | 14.40 | 13.55 | 13.71 | 887,357 | -0.65(-4.50%) |
Mar 06, 2012 | 14.09 | 14.59 | 14.01 | 14.36 | 893,129 | +0.12(+0.82%) |
Mar 05, 2012 | 14.13 | 14.36 | 14.01 | 14.24 | 345,011 | +0.00(+0.00%) |
Mar 02, 2012 | 14.44 | 14.56 | 14.19 | 14.24 | 429,085 | -0.20(-1.37%) |