Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.30 | 10.45 | 9.856 | 10.09 | 590,874 | -0.19(-1.81%) |
May 30, 2012 | 10.49 | 10.59 | 10.18 | 10.28 | 376,125 | -0.39(-3.63%) |
May 29, 2012 | 10.22 | 10.70 | 10.22 | 10.67 | 901,530 | +0.66(+6.63%) |
May 25, 2012 | 9.878 | 10.06 | 9.767 | 10.01 | 539,821 | +0.12(+1.21%) |
May 24, 2012 | 10.14 | 10.50 | 9.781 | 9.886 | 516,801 | -0.25(-2.50%) |
May 23, 2012 | 10.21 | 10.26 | 9.774 | 10.14 | 913,559 | -0.20(-1.95%) |
May 22, 2012 | 10.98 | 10.99 | 10.29 | 10.34 | 562,862 | -0.34(-3.21%) |
May 21, 2012 | 9.953 | 10.80 | 9.849 | 10.68 | 824,035 | +0.82(+8.31%) |
May 18, 2012 | 10.12 | 10.26 | 9.692 | 9.864 | 965,602 | -0.23(-2.29%) |
May 17, 2012 | 10.49 | 10.53 | 10.06 | 10.09 | 713,534 | -0.36(-3.42%) |
May 16, 2012 | 10.80 | 10.82 | 10.44 | 10.45 | 529,650 | -0.34(-3.11%) |
May 15, 2012 | 10.91 | 11.14 | 10.74 | 10.79 | 563,486 | -0.15(-1.36%) |
May 14, 2012 | 10.94 | 11.35 | 10.92 | 10.94 | 461,210 | -0.31(-2.72%) |
May 11, 2012 | 11.30 | 11.49 | 11.20 | 11.24 | 669,230 | -0.12(-1.05%) |
May 10, 2012 | 11.20 | 11.45 | 11.03 | 11.36 | 1,143,414 | +0.23(+2.08%) |
May 09, 2012 | 10.11 | 11.21 | 10.07 | 11.13 | 1,643,146 | +0.85(+8.27%) |
May 08, 2012 | 10.51 | 10.62 | 9.752 | 10.28 | 1,698,392 | -0.25(-2.34%) |
May 07, 2012 | 10.50 | 10.80 | 10.35 | 10.53 | 937,562 | -0.05(-0.49%) |
May 04, 2012 | 10.77 | 10.81 | 10.44 | 10.58 | 1,362,200 | -0.25(-2.27%) |
May 03, 2012 | 11.58 | 11.74 | 10.68 | 10.83 | 2,211,130 | -0.84(-7.22%) |
May 02, 2012 | 11.75 | 11.97 | 11.41 | 11.67 | 1,421,368 | +0.08(+0.71%) |
May 01, 2012 | 12.53 | 12.58 | 11.52 | 11.59 | 2,879,322 | -1.10(-8.70%) |
Apr 30, 2012 | 13.05 | 13.29 | 12.64 | 12.69 | 1,423,964 | -0.26(-2.01%) |
Apr 27, 2012 | 14.38 | 14.43 | 12.60 | 12.95 | 7,556,904 | -2.52(-16.29%) |
Apr 26, 2012 | 15.65 | 15.93 | 15.46 | 15.47 | 1,524,737 | +0.13(+0.88%) |
Apr 25, 2012 | 15.16 | 15.50 | 15.06 | 15.34 | 703,770 | +0.51(+3.42%) |
Apr 24, 2012 | 15.59 | 15.78 | 14.71 | 14.83 | 1,144,691 | -0.81(-5.20%) |
Apr 23, 2012 | 15.69 | 15.71 | 15.28 | 15.64 | 646,032 | -0.12(-0.76%) |
Apr 20, 2012 | 16.11 | 16.30 | 15.41 | 15.76 | 915,896 | -0.71(-4.30%) |
Apr 19, 2012 | 15.57 | 16.55 | 15.47 | 16.47 | 3,038,573 | +1.59(+10.67%) |
Apr 18, 2012 | 14.50 | 15.02 | 14.43 | 14.88 | 635,750 | +0.42(+2.89%) |
Apr 17, 2012 | 14.19 | 14.59 | 13.95 | 14.46 | 437,632 | +0.34(+2.43%) |
Apr 16, 2012 | 14.43 | 14.61 | 14.05 | 14.12 | 339,006 | -0.26(-1.81%) |
Apr 13, 2012 | 14.25 | 14.54 | 14.17 | 14.38 | 168,886 | -0.03(-0.21%) |
Apr 12, 2012 | 13.70 | 14.77 | 13.70 | 14.41 | 644,624 | +0.61(+4.43%) |
Apr 11, 2012 | 13.73 | 14.23 | 13.73 | 13.80 | 359,956 | +0.25(+1.87%) |
Apr 10, 2012 | 14.00 | 14.32 | 13.43 | 13.55 | 563,082 | -0.40(-2.89%) |
Apr 09, 2012 | 13.84 | 14.15 | 13.74 | 13.95 | 387,055 | -0.37(-2.60%) |
Apr 05, 2012 | 13.94 | 14.40 | 13.80 | 14.32 | 422,165 | +0.37(+2.62%) |
Apr 04, 2012 | 13.87 | 14.14 | 13.64 | 13.96 | 848,189 | -0.47(-3.26%) |
Apr 03, 2012 | 14.69 | 14.77 | 14.39 | 14.43 | 507,190 | -0.17(-1.17%) |
Apr 02, 2012 | 14.63 | 14.83 | 14.39 | 14.60 | 635,907 | +0.16(+1.08%) |
Mar 30, 2012 | 14.96 | 14.96 | 14.25 | 14.44 | 757,156 | -0.55(-3.68%) |
Mar 29, 2012 | 15.25 | 15.31 | 14.60 | 14.99 | 729,444 | -0.48(-3.08%) |
Mar 28, 2012 | 15.46 | 15.50 | 15.06 | 15.47 | 879,251 | +0.01(+0.10%) |
Mar 27, 2012 | 15.66 | 15.80 | 15.18 | 15.46 | 1,029,791 | -0.23(-1.47%) |
Mar 26, 2012 | 16.03 | 16.03 | 15.65 | 15.69 | 882,197 | -0.22(-1.41%) |
Mar 23, 2012 | 15.43 | 15.96 | 15.43 | 15.91 | 616,687 | +0.54(+3.49%) |
Mar 22, 2012 | 15.56 | 15.57 | 15.29 | 15.37 | 507,183 | -0.34(-2.14%) |
Mar 21, 2012 | 16.03 | 16.03 | 15.35 | 15.71 | 1,068,925 | -0.04(-0.28%) |
Mar 20, 2012 | 14.97 | 15.85 | 14.59 | 15.75 | 1,509,868 | +0.92(+6.18%) |
Mar 19, 2012 | 14.91 | 15.18 | 14.54 | 14.84 | 1,246,639 | +0.00(+0.00%) |
Mar 16, 2012 | 14.84 | 14.94 | 14.52 | 14.84 | 1,054,368 | +0.06(+0.40%) |
Mar 15, 2012 | 14.31 | 14.81 | 14.15 | 14.78 | 1,530,671 | +0.55(+3.88%) |
Mar 14, 2012 | 13.85 | 14.22 | 13.83 | 14.22 | 1,357,296 | +0.51(+3.70%) |
Mar 13, 2012 | 13.39 | 13.72 | 13.26 | 13.72 | 414,220 | +0.36(+2.68%) |
Mar 12, 2012 | 13.57 | 13.73 | 13.31 | 13.36 | 362,602 | -0.37(-2.71%) |
Mar 09, 2012 | 13.30 | 13.79 | 13.30 | 13.73 | 474,754 | +0.32(+2.39%) |
Mar 08, 2012 | 13.41 | 13.53 | 13.27 | 13.41 | 484,725 | -0.01(-0.11%) |
Mar 07, 2012 | 13.42 | 13.66 | 13.21 | 13.43 | 648,604 | +0.23(+1.75%) |
Mar 06, 2012 | 12.58 | 13.22 | 12.41 | 13.20 | 986,825 | +0.40(+3.15%) |
Mar 05, 2012 | 13.35 | 13.59 | 12.71 | 12.79 | 1,529,073 | -0.66(-4.88%) |
Mar 02, 2012 | 13.35 | 14.05 | 13.35 | 13.45 | 807,519 | -0.08(-0.61%) |