Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.37 | 11.37 | 10.97 | 11.19 | 400,760 | -0.17(-1.50%) |
May 30, 2012 | 11.28 | 11.45 | 11.13 | 11.36 | 391,275 | -0.06(-0.55%) |
May 29, 2012 | 11.35 | 11.51 | 11.17 | 11.42 | 281,381 | +0.19(+1.68%) |
May 25, 2012 | 11.02 | 11.40 | 10.95 | 11.23 | 447,883 | +0.25(+2.30%) |
May 24, 2012 | 11.10 | 11.14 | 10.87 | 10.98 | 343,818 | -0.13(-1.19%) |
May 23, 2012 | 10.99 | 11.16 | 10.77 | 11.11 | 635,973 | +0.01(+0.06%) |
May 22, 2012 | 10.73 | 11.26 | 10.66 | 11.11 | 719,455 | +0.33(+3.10%) |
May 21, 2012 | 10.70 | 10.88 | 10.51 | 10.77 | 744,831 | +0.13(+1.24%) |
May 18, 2012 | 10.59 | 10.93 | 10.59 | 10.64 | 402,876 | +0.02(+0.18%) |
May 17, 2012 | 10.73 | 10.84 | 10.59 | 10.62 | 416,544 | -0.11(-1.06%) |
May 16, 2012 | 10.75 | 10.83 | 10.68 | 10.73 | 565,511 | +0.04(+0.41%) |
May 15, 2012 | 10.70 | 10.87 | 10.61 | 10.69 | 578,939 | -0.06(-0.53%) |
May 14, 2012 | 11.00 | 11.14 | 10.71 | 10.75 | 632,279 | -0.38(-3.46%) |
May 11, 2012 | 11.18 | 11.35 | 11.12 | 11.13 | 434,196 | -0.16(-1.45%) |
May 10, 2012 | 11.36 | 11.38 | 11.29 | 11.29 | 399,914 | +0.04(+0.39%) |
May 09, 2012 | 11.25 | 11.32 | 11.16 | 11.25 | 381,170 | -0.15(-1.33%) |
May 08, 2012 | 11.56 | 11.64 | 11.35 | 11.40 | 453,766 | -0.27(-2.32%) |
May 07, 2012 | 11.74 | 11.94 | 11.64 | 11.67 | 327,777 | -0.15(-1.28%) |
May 04, 2012 | 12.08 | 12.33 | 11.82 | 11.82 | 419,698 | -0.36(-2.95%) |
May 03, 2012 | 11.98 | 12.22 | 11.61 | 12.18 | 821,544 | +0.32(+2.66%) |
May 02, 2012 | 11.52 | 11.89 | 11.48 | 11.87 | 445,611 | +0.25(+2.17%) |
May 01, 2012 | 11.84 | 11.99 | 11.60 | 11.62 | 361,935 | -0.20(-1.66%) |
Apr 30, 2012 | 11.96 | 11.96 | 11.65 | 11.81 | 347,143 | -0.16(-1.32%) |
Apr 27, 2012 | 11.77 | 12.00 | 11.60 | 11.97 | 435,810 | +0.27(+2.32%) |
Apr 26, 2012 | 11.62 | 11.72 | 11.50 | 11.70 | 239,536 | +0.08(+0.65%) |
Apr 25, 2012 | 11.69 | 11.88 | 11.54 | 11.62 | 344,671 | +0.11(+0.99%) |
Apr 24, 2012 | 11.43 | 11.64 | 11.36 | 11.51 | 392,894 | +0.12(+1.05%) |
Apr 23, 2012 | 11.40 | 11.44 | 11.15 | 11.39 | 337,291 | -0.19(-1.63%) |
Apr 20, 2012 | 11.77 | 11.79 | 11.52 | 11.58 | 303,206 | +0.04(+0.38%) |
Apr 19, 2012 | 11.83 | 12.01 | 11.47 | 11.53 | 268,727 | -0.33(-2.82%) |
Apr 18, 2012 | 11.88 | 11.94 | 11.72 | 11.87 | 209,804 | -0.06(-0.48%) |
Apr 17, 2012 | 11.88 | 12.08 | 11.88 | 11.93 | 359,322 | +0.15(+1.23%) |
Apr 16, 2012 | 11.69 | 11.89 | 11.55 | 11.78 | 352,188 | +0.09(+0.81%) |
Apr 13, 2012 | 11.57 | 11.74 | 11.28 | 11.69 | 639,768 | +0.04(+0.32%) |
Apr 12, 2012 | 11.67 | 11.85 | 11.59 | 11.65 | 475,683 | +0.00(+0.00%) |
Apr 11, 2012 | 11.41 | 11.65 | 11.37 | 11.65 | 294,494 | +0.32(+2.78%) |
Apr 10, 2012 | 11.94 | 11.94 | 11.27 | 11.33 | 574,610 | -0.61(-5.12%) |
Apr 09, 2012 | 12.06 | 12.07 | 11.92 | 11.94 | 207,458 | -0.30(-2.42%) |
Apr 05, 2012 | 12.25 | 12.35 | 12.20 | 12.24 | 597,075 | -0.10(-0.82%) |
Apr 04, 2012 | 12.25 | 12.35 | 12.06 | 12.34 | 985,684 | -0.04(-0.36%) |
Apr 03, 2012 | 12.05 | 12.39 | 11.89 | 12.39 | 876,217 | +0.32(+2.61%) |
Apr 02, 2012 | 11.67 | 12.08 | 11.67 | 12.07 | 911,785 | +0.04(+0.31%) |
Mar 30, 2012 | 12.16 | 12.26 | 12.00 | 12.03 | 275,498 | +0.00(+0.00%) |
Mar 29, 2012 | 12.25 | 12.25 | 12.03 | 12.03 | 461,417 | -0.31(-2.50%) |
Mar 28, 2012 | 12.47 | 12.54 | 12.22 | 12.34 | 793,882 | -0.09(-0.71%) |
Mar 27, 2012 | 12.61 | 12.76 | 12.42 | 12.43 | 509,128 | -0.17(-1.35%) |
Mar 26, 2012 | 12.36 | 12.71 | 12.27 | 12.60 | 677,718 | +0.40(+3.26%) |
Mar 23, 2012 | 12.17 | 12.23 | 12.10 | 12.20 | 251,702 | +0.06(+0.52%) |
Mar 22, 2012 | 12.01 | 12.18 | 12.01 | 12.14 | 398,872 | -0.04(-0.31%) |
Mar 21, 2012 | 12.22 | 12.30 | 12.08 | 12.18 | 377,366 | -0.04(-0.31%) |
Mar 20, 2012 | 12.08 | 12.29 | 12.05 | 12.22 | 823,737 | -0.30(-2.37%) |
Mar 19, 2012 | 11.97 | 12.76 | 11.96 | 12.51 | 1,683,545 | +0.62(+5.25%) |
Mar 16, 2012 | 11.97 | 11.98 | 11.81 | 11.89 | 561,575 | -0.01(-0.11%) |
Mar 15, 2012 | 11.69 | 11.93 | 11.57 | 11.90 | 308,002 | +0.16(+1.34%) |
Mar 14, 2012 | 11.76 | 11.81 | 11.66 | 11.74 | 319,191 | -0.04(-0.37%) |
Mar 13, 2012 | 11.77 | 11.84 | 11.62 | 11.79 | 481,847 | +0.12(+1.03%) |
Mar 12, 2012 | 11.64 | 11.81 | 11.59 | 11.67 | 309,930 | +0.00(+0.00%) |
Mar 09, 2012 | 11.69 | 11.84 | 11.51 | 11.67 | 415,659 | -0.03(-0.22%) |
Mar 08, 2012 | 11.40 | 11.83 | 11.40 | 11.69 | 434,335 | +0.34(+3.00%) |
Mar 07, 2012 | 11.41 | 11.60 | 11.19 | 11.35 | 1,148,662 | +0.00(+0.00%) |
Mar 06, 2012 | 11.46 | 11.46 | 10.99 | 11.35 | 1,387,496 | -0.20(-1.69%) |
Mar 05, 2012 | 11.66 | 11.66 | 11.45 | 11.55 | 675,572 | -0.16(-1.40%) |
Mar 02, 2012 | 11.94 | 11.96 | 11.68 | 11.71 | 1,030,049 | -0.23(-1.90%) |