Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.10 | 12.29 | 12.10 | 12.21 | 6,499 | +0.05(+0.41%) |
May 30, 2012 | 12.00 | 12.34 | 11.85 | 12.16 | 7,526 | +0.16(+1.33%) |
May 29, 2012 | 11.96 | 12.93 | 11.90 | 12.00 | 15,475 | -0.08(-0.66%) |
May 25, 2012 | 12.34 | 12.43 | 12.00 | 12.08 | 8,893 | -0.28(-2.27%) |
May 24, 2012 | 12.49 | 12.49 | 12.27 | 12.36 | 6,611 | -0.03(-0.24%) |
May 23, 2012 | 12.25 | 12.49 | 12.02 | 12.39 | 8,505 | +0.00(+0.00%) |
May 22, 2012 | 12.37 | 12.39 | 12.00 | 12.39 | 4,200 | -0.01(-0.08%) |
May 21, 2012 | 12.38 | 12.50 | 12.28 | 12.40 | 11,350 | -0.02(-0.16%) |
May 18, 2012 | 12.51 | 12.80 | 11.39 | 12.42 | 35,386 | -0.18(-1.43%) |
May 17, 2012 | 12.86 | 12.89 | 12.50 | 12.60 | 24,846 | -0.21(-1.60%) |
May 16, 2012 | 12.63 | 12.99 | 12.63 | 12.80 | 25,278 | -0.04(-0.27%) |
May 15, 2012 | 12.63 | 13.00 | 12.60 | 12.84 | 13,851 | +0.12(+0.94%) |
May 14, 2012 | 12.59 | 12.72 | 12.40 | 12.72 | 23,747 | +0.13(+1.03%) |
May 11, 2012 | 12.50 | 12.59 | 12.15 | 12.59 | 8,166 | +0.09(+0.72%) |
May 10, 2012 | 12.03 | 12.50 | 12.03 | 12.50 | 18,050 | +0.48(+3.99%) |
May 09, 2012 | 12.19 | 12.30 | 12.00 | 12.02 | 9,579 | -0.38(-3.06%) |
May 08, 2012 | 12.28 | 12.58 | 11.51 | 12.40 | 4,942 | +0.06(+0.49%) |
May 07, 2012 | 12.32 | 12.62 | 12.28 | 12.34 | 10,009 | -0.13(-1.04%) |
May 04, 2012 | 12.64 | 12.65 | 12.45 | 12.47 | 4,785 | +0.05(+0.40%) |
May 03, 2012 | 12.51 | 12.65 | 12.40 | 12.42 | 13,133 | -0.23(-1.82%) |
May 02, 2012 | 12.36 | 12.65 | 12.36 | 12.65 | 13,213 | +0.17(+1.36%) |
May 01, 2012 | 12.48 | 12.60 | 11.85 | 12.48 | 3,585 | -0.04(-0.32%) |
Apr 30, 2012 | 12.46 | 12.52 | 12.38 | 12.52 | 11,300 | +0.12(+0.97%) |
Apr 27, 2012 | 11.93 | 12.65 | 11.93 | 12.40 | 49,870 | +0.46(+3.85%) |
Apr 26, 2012 | 11.95 | 11.96 | 11.82 | 11.94 | 15,184 | +0.02(+0.17%) |
Apr 25, 2012 | 11.46 | 11.96 | 11.38 | 11.92 | 11,170 | +0.53(+4.65%) |
Apr 24, 2012 | 11.35 | 11.46 | 11.28 | 11.39 | 16,301 | +0.04(+0.35%) |
Apr 23, 2012 | 11.32 | 11.46 | 11.03 | 11.35 | 5,508 | +0.23(+2.07%) |
Apr 20, 2012 | 11.34 | 11.50 | 11.12 | 11.12 | 10,701 | -0.20(-1.77%) |
Apr 19, 2012 | 11.30 | 11.50 | 11.30 | 11.32 | 4,326 | -0.10(-0.88%) |
Apr 18, 2012 | 11.46 | 11.48 | 11.28 | 11.42 | 6,967 | +0.03(+0.26%) |
Apr 17, 2012 | 11.17 | 11.48 | 11.17 | 11.39 | 2,250 | +0.08(+0.71%) |
Apr 16, 2012 | 11.20 | 11.33 | 11.20 | 11.31 | 2,614 | +0.11(+0.98%) |
Apr 13, 2012 | 11.24 | 11.44 | 11.20 | 11.20 | 32,472 | -0.06(-0.54%) |
Apr 12, 2012 | 11.41 | 11.41 | 11.25 | 11.26 | 28,612 | +0.04(+0.36%) |
Apr 11, 2012 | 11.27 | 11.46 | 11.12 | 11.22 | 18,898 | -0.01(-0.09%) |
Apr 10, 2012 | 11.33 | 11.46 | 11.12 | 11.23 | 15,820 | -0.14(-1.21%) |
Apr 09, 2012 | 11.27 | 11.54 | 11.27 | 11.37 | 4,297 | -0.05(-0.46%) |
Apr 05, 2012 | 11.49 | 11.54 | 11.23 | 11.42 | 47,705 | -0.13(-1.13%) |
Apr 04, 2012 | 11.30 | 11.98 | 11.07 | 11.55 | 15,500 | +0.06(+0.52%) |
Apr 03, 2012 | 11.28 | 11.49 | 11.20 | 11.49 | 6,831 | +0.13(+1.14%) |
Apr 02, 2012 | 11.32 | 11.49 | 11.21 | 11.36 | 14,933 | -0.02(-0.18%) |
Mar 30, 2012 | 11.32 | 11.42 | 11.24 | 11.38 | 17,529 | +0.06(+0.53%) |
Mar 29, 2012 | 11.29 | 11.50 | 11.23 | 11.32 | 15,499 | +0.04(+0.35%) |
Mar 28, 2012 | 11.50 | 11.50 | 11.21 | 11.28 | 21,801 | -0.22(-1.91%) |
Mar 27, 2012 | 11.80 | 11.80 | 11.49 | 11.50 | 17,535 | -0.28(-2.38%) |
Mar 26, 2012 | 11.61 | 11.80 | 11.40 | 11.78 | 25,533 | +0.13(+1.12%) |
Mar 23, 2012 | 11.60 | 11.66 | 11.50 | 11.65 | 32,148 | +0.01(+0.13%) |
Mar 22, 2012 | 11.75 | 11.76 | 11.56 | 11.64 | 23,753 | -0.06(-0.55%) |
Mar 21, 2012 | 11.62 | 11.79 | 11.53 | 11.70 | 11,630 | -0.10(-0.85%) |
Mar 20, 2012 | 11.82 | 11.82 | 11.51 | 11.80 | 18,283 | -0.10(-0.84%) |
Mar 19, 2012 | 11.91 | 12.07 | 11.50 | 11.90 | 19,854 | -0.10(-0.83%) |
Mar 16, 2012 | 12.00 | 12.00 | 11.60 | 12.00 | 21,080 | +0.00(+0.00%) |
Mar 15, 2012 | 12.07 | 12.07 | 11.92 | 12.00 | 10,442 | -0.07(-0.58%) |
Mar 14, 2012 | 11.82 | 12.11 | 11.82 | 12.07 | 15,806 | +0.07(+0.58%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.82 | 12.00 | 32,700 | +0.01(+0.08%) |
Mar 12, 2012 | 11.93 | 11.99 | 11.73 | 11.99 | 27,213 | +0.29(+2.48%) |
Mar 09, 2012 | 12.15 | 12.25 | 11.42 | 11.70 | 106,961 | -0.40(-3.31%) |
Mar 08, 2012 | 11.05 | 12.17 | 11.00 | 12.10 | 202,892 | +1.10(+10.00%) |
Mar 07, 2012 | 11.00 | 11.05 | 10.93 | 11.00 | 45,272 | -0.01(-0.09%) |
Mar 06, 2012 | 10.74 | 11.03 | 10.16 | 11.01 | 68,982 | +0.27(+2.51%) |
Mar 05, 2012 | 10.15 | 10.99 | 10.12 | 10.74 | 70,995 | +0.59(+5.81%) |
Mar 02, 2012 | 9.160 | 10.20 | 9.160 | 10.15 | 94,678 | +0.34(+3.47%) |