Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.710 | 9.838 | 9.216 | 9.680 | 53,650 | -0.05(-0.51%) |
May 30, 2012 | 9.414 | 9.966 | 9.414 | 9.730 | 65,696 | +0.15(+1.54%) |
May 29, 2012 | 9.197 | 9.789 | 9.098 | 9.582 | 75,463 | +0.39(+4.30%) |
May 25, 2012 | 9.434 | 9.700 | 9.187 | 9.187 | 16,970 | -0.30(-3.12%) |
May 24, 2012 | 9.868 | 9.947 | 9.374 | 9.483 | 24,426 | -0.37(-3.71%) |
May 23, 2012 | 10.04 | 10.39 | 9.552 | 9.848 | 109,757 | -0.41(-4.04%) |
May 22, 2012 | 10.93 | 10.95 | 10.17 | 10.26 | 38,400 | -0.60(-5.54%) |
May 21, 2012 | 10.72 | 10.97 | 10.43 | 10.86 | 42,518 | +0.24(+2.23%) |
May 18, 2012 | 10.74 | 10.90 | 10.46 | 10.63 | 28,945 | -0.09(-0.83%) |
May 17, 2012 | 10.84 | 11.01 | 10.71 | 10.72 | 16,708 | -0.13(-1.18%) |
May 16, 2012 | 10.93 | 10.99 | 10.65 | 10.84 | 24,164 | +0.04(+0.37%) |
May 15, 2012 | 10.73 | 11.12 | 10.61 | 10.81 | 171,580 | +0.07(+0.64%) |
May 14, 2012 | 10.98 | 11.11 | 10.64 | 10.74 | 227,198 | -0.39(-3.55%) |
May 11, 2012 | 11.61 | 11.81 | 10.59 | 11.13 | 22,141 | -0.57(-4.89%) |
May 10, 2012 | 12.10 | 12.21 | 11.38 | 11.70 | 35,716 | -0.23(-1.90%) |
May 09, 2012 | 12.54 | 12.90 | 11.89 | 11.93 | 55,011 | -0.71(-5.62%) |
May 08, 2012 | 12.48 | 12.81 | 12.48 | 12.64 | 23,134 | +0.13(+1.03%) |
May 07, 2012 | 12.54 | 12.69 | 12.26 | 12.51 | 21,852 | +0.02(+0.16%) |
May 04, 2012 | 13.44 | 13.45 | 12.33 | 12.49 | 36,061 | -1.07(-7.86%) |
May 03, 2012 | 13.87 | 13.88 | 13.45 | 13.56 | 25,033 | -0.49(-3.51%) |
May 02, 2012 | 14.10 | 14.36 | 13.83 | 14.05 | 19,719 | +0.05(+0.35%) |
May 01, 2012 | 14.32 | 14.36 | 13.78 | 14.00 | 34,819 | -0.37(-2.54%) |
Apr 30, 2012 | 14.28 | 14.65 | 14.12 | 14.37 | 12,618 | -0.18(-1.22%) |
Apr 27, 2012 | 14.53 | 14.61 | 14.29 | 14.54 | 7,760 | +0.16(+1.10%) |
Apr 26, 2012 | 14.55 | 14.69 | 13.94 | 14.39 | 20,697 | -0.60(-4.02%) |
Apr 25, 2012 | 15.05 | 15.05 | 14.59 | 14.99 | 12,433 | +0.06(+0.40%) |
Apr 24, 2012 | 14.28 | 15.09 | 14.28 | 14.93 | 12,274 | +0.62(+4.34%) |
Apr 23, 2012 | 14.47 | 14.63 | 14.31 | 14.31 | 6,931 | -0.32(-2.16%) |
Apr 20, 2012 | 14.88 | 14.88 | 14.54 | 14.62 | 9,099 | +0.06(+0.41%) |
Apr 19, 2012 | 14.36 | 14.75 | 14.19 | 14.56 | 10,813 | -0.03(-0.20%) |
Apr 18, 2012 | 14.61 | 14.65 | 14.46 | 14.59 | 4,648 | -0.12(-0.80%) |
Apr 17, 2012 | 14.77 | 14.87 | 14.59 | 14.71 | 3,539 | +0.09(+0.61%) |
Apr 16, 2012 | 14.47 | 14.79 | 14.34 | 14.62 | 3,659 | +0.30(+2.07%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.24 | 14.33 | 6,237 | -0.48(-3.26%) |
Apr 12, 2012 | 14.90 | 14.90 | 14.59 | 14.81 | 24,227 | -0.18(-1.18%) |
Apr 11, 2012 | 15.04 | 15.04 | 14.60 | 14.99 | 20,340 | +0.18(+1.20%) |
Apr 10, 2012 | 14.48 | 14.94 | 14.18 | 14.81 | 24,933 | +0.20(+1.35%) |
Apr 09, 2012 | 14.17 | 14.76 | 14.17 | 14.61 | 13,319 | +0.13(+0.89%) |
Apr 05, 2012 | 14.83 | 14.88 | 14.17 | 14.49 | 16,867 | -0.33(-2.20%) |
Apr 04, 2012 | 14.96 | 15.13 | 14.64 | 14.81 | 41,480 | -0.38(-2.53%) |
Apr 03, 2012 | 15.05 | 15.22 | 14.99 | 15.20 | 18,392 | +0.11(+0.72%) |
Apr 02, 2012 | 14.99 | 15.25 | 14.83 | 15.09 | 16,183 | +0.18(+1.19%) |
Mar 30, 2012 | 15.18 | 15.38 | 14.85 | 14.91 | 10,832 | -0.23(-1.50%) |
Mar 29, 2012 | 15.11 | 15.32 | 14.95 | 15.14 | 4,729 | -0.08(-0.52%) |
Mar 28, 2012 | 15.40 | 15.40 | 15.04 | 15.22 | 6,922 | -0.11(-0.70%) |
Mar 27, 2012 | 15.68 | 15.75 | 15.29 | 15.32 | 5,343 | -0.41(-2.61%) |
Mar 26, 2012 | 15.34 | 15.81 | 15.18 | 15.73 | 9,991 | +0.50(+3.28%) |
Mar 23, 2012 | 15.06 | 15.23 | 15.06 | 15.23 | 8,057 | +0.29(+1.97%) |
Mar 22, 2012 | 14.91 | 15.18 | 14.91 | 14.94 | 16,804 | -0.15(-0.97%) |
Mar 21, 2012 | 15.07 | 15.18 | 14.88 | 15.09 | 10,817 | -0.02(-0.13%) |
Mar 20, 2012 | 15.08 | 15.18 | 15.08 | 15.11 | 11,601 | -0.16(-1.03%) |
Mar 19, 2012 | 15.05 | 15.26 | 14.77 | 15.26 | 14,074 | +0.14(+0.91%) |
Mar 16, 2012 | 15.03 | 15.23 | 14.99 | 15.13 | 40,518 | +0.04(+0.26%) |
Mar 15, 2012 | 15.55 | 15.61 | 14.74 | 15.09 | 17,956 | -0.53(-3.39%) |
Mar 14, 2012 | 15.73 | 15.83 | 15.52 | 15.62 | 22,043 | -0.22(-1.36%) |
Mar 13, 2012 | 15.85 | 15.85 | 15.44 | 15.83 | 13,709 | +0.09(+0.56%) |
Mar 12, 2012 | 15.67 | 15.81 | 15.67 | 15.74 | 13,868 | -0.02(-0.12%) |
Mar 09, 2012 | 15.81 | 15.96 | 15.66 | 15.76 | 10,684 | -0.05(-0.31%) |
Mar 08, 2012 | 15.84 | 15.90 | 15.53 | 15.81 | 16,874 | +0.08(+0.50%) |
Mar 07, 2012 | 15.73 | 15.78 | 15.37 | 15.73 | 19,572 | +0.03(+0.19%) |
Mar 06, 2012 | 15.68 | 16.03 | 15.68 | 15.70 | 20,640 | -0.21(-1.29%) |
Mar 05, 2012 | 16.12 | 16.58 | 15.82 | 15.91 | 18,435 | -0.25(-1.57%) |
Mar 02, 2012 | 16.14 | 16.42 | 15.80 | 16.17 | 36,097 | -0.09(-0.54%) |