Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.13 | 10.19 | 9.919 | 10.09 | 14,663 | -0.19(-1.82%) |
May 30, 2012 | 10.69 | 10.69 | 10.11 | 10.28 | 16,661 | -0.55(-5.06%) |
May 29, 2012 | 10.90 | 10.98 | 10.67 | 10.83 | 14,756 | +0.05(+0.49%) |
May 25, 2012 | 10.92 | 10.92 | 10.72 | 10.77 | 5,541 | -0.26(-2.35%) |
May 24, 2012 | 11.15 | 11.16 | 10.98 | 11.03 | 8,689 | -0.14(-1.26%) |
May 23, 2012 | 11.16 | 11.18 | 10.80 | 11.17 | 11,965 | +0.01(+0.12%) |
May 22, 2012 | 11.25 | 11.25 | 11.05 | 11.16 | 8,416 | -0.18(-1.61%) |
May 21, 2012 | 11.13 | 11.36 | 10.98 | 11.34 | 20,622 | -0.18(-1.59%) |
May 18, 2012 | 11.69 | 11.77 | 11.48 | 11.53 | 6,011 | -0.04(-0.32%) |
May 17, 2012 | 11.71 | 11.78 | 11.48 | 11.56 | 6,544 | -0.22(-1.86%) |
May 16, 2012 | 11.68 | 11.89 | 11.43 | 11.78 | 4,243 | +0.07(+0.63%) |
May 15, 2012 | 11.89 | 11.89 | 11.70 | 11.71 | 6,350 | -0.18(-1.54%) |
May 14, 2012 | 12.32 | 12.32 | 11.89 | 11.89 | 6,364 | -0.42(-3.42%) |
May 11, 2012 | 12.43 | 12.43 | 12.26 | 12.31 | 2,579 | -0.31(-2.46%) |
May 10, 2012 | 12.44 | 13.15 | 12.42 | 12.63 | 5,981 | +0.26(+2.07%) |
May 09, 2012 | 12.33 | 12.39 | 12.33 | 12.37 | 10,826 | +0.11(+0.87%) |
May 08, 2012 | 12.62 | 12.62 | 12.26 | 12.26 | 4,762 | -0.38(-3.01%) |
May 07, 2012 | 12.70 | 12.89 | 12.47 | 12.64 | 6,571 | +0.00(+0.00%) |
May 04, 2012 | 12.74 | 12.88 | 12.64 | 12.64 | 9,309 | -0.02(-0.14%) |
May 03, 2012 | 12.30 | 12.81 | 12.19 | 12.66 | 23,950 | +0.29(+2.37%) |
May 02, 2012 | 11.82 | 12.49 | 11.82 | 12.37 | 21,018 | +0.38(+3.21%) |
May 01, 2012 | 11.63 | 11.99 | 11.63 | 11.99 | 28,850 | +0.54(+4.73%) |
Apr 30, 2012 | 11.21 | 11.70 | 11.21 | 11.44 | 22,554 | +0.01(+0.13%) |
Apr 27, 2012 | 11.36 | 11.47 | 11.17 | 11.43 | 8,285 | -0.04(-0.38%) |
Apr 26, 2012 | 11.18 | 11.53 | 11.13 | 11.47 | 21,729 | +0.10(+0.88%) |
Apr 25, 2012 | 10.90 | 11.41 | 10.74 | 11.37 | 35,244 | +0.56(+5.22%) |
Apr 24, 2012 | 11.49 | 11.57 | 10.66 | 10.81 | 57,467 | -0.64(-5.56%) |
Apr 23, 2012 | 12.05 | 12.08 | 11.37 | 11.45 | 68,986 | -0.74(-6.04%) |
Apr 20, 2012 | 12.01 | 12.20 | 11.99 | 12.18 | 24,786 | +0.17(+1.42%) |
Apr 19, 2012 | 12.37 | 12.37 | 11.86 | 12.01 | 50,304 | -0.44(-3.51%) |
Apr 18, 2012 | 13.19 | 13.19 | 12.30 | 12.45 | 105,156 | -1.07(-7.92%) |
Apr 17, 2012 | 13.47 | 13.70 | 13.47 | 13.52 | 14,084 | +0.05(+0.38%) |
Apr 16, 2012 | 13.74 | 13.99 | 13.47 | 13.47 | 14,595 | -0.28(-2.01%) |
Apr 13, 2012 | 13.78 | 13.95 | 13.74 | 13.74 | 5,866 | -0.23(-1.64%) |
Apr 12, 2012 | 13.83 | 14.04 | 13.77 | 13.97 | 8,965 | -0.07(-0.49%) |
Apr 11, 2012 | 14.23 | 14.38 | 13.99 | 14.04 | 5,503 | +0.02(+0.13%) |
Apr 10, 2012 | 14.27 | 14.27 | 14.02 | 14.02 | 13,991 | -0.25(-1.76%) |
Apr 09, 2012 | 14.15 | 14.29 | 14.08 | 14.27 | 9,825 | -0.18(-1.24%) |
Apr 05, 2012 | 13.99 | 14.45 | 13.85 | 14.45 | 6,984 | +0.52(+3.74%) |
Apr 04, 2012 | 13.83 | 14.04 | 13.83 | 13.93 | 8,303 | -0.05(-0.34%) |
Apr 03, 2012 | 13.92 | 14.12 | 13.90 | 13.98 | 13,153 | +0.06(+0.42%) |
Apr 02, 2012 | 14.15 | 14.19 | 13.85 | 13.92 | 34,821 | -0.28(-1.99%) |
Mar 30, 2012 | 14.15 | 14.36 | 14.10 | 14.20 | 5,819 | +0.08(+0.59%) |
Mar 29, 2012 | 14.30 | 14.30 | 14.11 | 14.12 | 7,635 | -0.20(-1.43%) |
Mar 28, 2012 | 14.39 | 14.48 | 14.30 | 14.33 | 10,240 | -0.10(-0.69%) |
Mar 27, 2012 | 15.04 | 15.04 | 14.35 | 14.43 | 23,074 | -0.75(-4.96%) |
Mar 26, 2012 | 15.19 | 15.22 | 15.05 | 15.18 | 4,731 | -0.04(-0.29%) |
Mar 23, 2012 | 15.49 | 15.49 | 15.22 | 15.22 | 5,932 | -0.16(-1.06%) |
Mar 22, 2012 | 15.54 | 15.56 | 15.39 | 15.39 | 3,854 | -0.09(-0.59%) |
Mar 21, 2012 | 15.39 | 15.48 | 15.22 | 15.48 | 1,575 | +0.09(+0.59%) |
Mar 20, 2012 | 15.32 | 15.58 | 15.32 | 15.39 | 9,538 | +0.06(+0.40%) |
Mar 19, 2012 | 15.18 | 15.32 | 14.93 | 15.32 | 9,397 | +0.19(+1.25%) |
Mar 16, 2012 | 15.25 | 15.49 | 15.05 | 15.13 | 4,295 | -0.19(-1.24%) |
Mar 15, 2012 | 15.43 | 15.49 | 15.30 | 15.32 | 4,373 | -0.17(-1.07%) |
Mar 14, 2012 | 15.37 | 15.58 | 15.37 | 15.49 | 3,037 | +0.05(+0.30%) |
Mar 13, 2012 | 15.63 | 15.67 | 15.37 | 15.44 | 7,035 | -0.18(-1.13%) |
Mar 12, 2012 | 15.31 | 15.77 | 15.31 | 15.62 | 8,092 | +0.13(+0.86%) |
Mar 09, 2012 | 15.43 | 15.49 | 15.25 | 15.49 | 3,324 | -0.10(-0.63%) |
Mar 08, 2012 | 15.59 | 15.59 | 15.54 | 15.58 | 2,483 | +0.14(+0.88%) |
Mar 07, 2012 | 14.94 | 15.64 | 14.77 | 15.45 | 25,758 | +0.59(+3.97%) |
Mar 06, 2012 | 15.48 | 15.48 | 14.70 | 14.86 | 19,826 | -0.79(-5.07%) |
Mar 05, 2012 | 15.66 | 15.66 | 15.27 | 15.65 | 5,647 | +0.07(+0.44%) |
Mar 02, 2012 | 15.46 | 15.58 | 15.46 | 15.58 | 1,912 | +0.00(+0.00%) |