Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.88 | 12.01 | 11.81 | 11.93 | 149,479 | +0.08(+0.65%) |
May 30, 2012 | 11.93 | 11.96 | 11.83 | 11.86 | 72,967 | -0.14(-1.16%) |
May 29, 2012 | 11.94 | 12.01 | 11.94 | 12.00 | 114,601 | +0.10(+0.88%) |
May 25, 2012 | 11.89 | 11.93 | 11.87 | 11.89 | 58,692 | +0.03(+0.29%) |
May 24, 2012 | 11.84 | 11.88 | 11.79 | 11.86 | 72,438 | +0.06(+0.47%) |
May 23, 2012 | 11.78 | 11.81 | 11.70 | 11.80 | 119,148 | -0.07(-0.63%) |
May 22, 2012 | 11.86 | 11.93 | 11.84 | 11.87 | 141,715 | +0.05(+0.41%) |
May 21, 2012 | 11.74 | 11.83 | 11.70 | 11.83 | 221,184 | +0.10(+0.88%) |
May 18, 2012 | 11.85 | 11.85 | 11.72 | 11.72 | 177,719 | -0.06(-0.53%) |
May 17, 2012 | 11.90 | 11.90 | 11.78 | 11.79 | 465,638 | -0.15(-1.26%) |
May 16, 2012 | 12.02 | 12.05 | 11.93 | 11.94 | 202,759 | -0.04(-0.37%) |
May 15, 2012 | 12.06 | 12.06 | 11.94 | 11.98 | 127,697 | -0.08(-0.69%) |
May 14, 2012 | 12.06 | 12.11 | 12.01 | 12.06 | 908,990 | -0.08(-0.69%) |
May 11, 2012 | 12.09 | 12.25 | 12.09 | 12.15 | 118,472 | -0.01(-0.06%) |
May 10, 2012 | 12.12 | 12.19 | 12.09 | 12.16 | 93,527 | +0.13(+1.04%) |
May 09, 2012 | 11.98 | 12.09 | 11.94 | 12.03 | 173,643 | -0.03(-0.23%) |
May 08, 2012 | 12.02 | 12.09 | 11.97 | 12.06 | 622,966 | -0.02(-0.17%) |
May 07, 2012 | 12.07 | 12.11 | 12.02 | 12.08 | 1,020,118 | -0.05(-0.40%) |
May 04, 2012 | 12.20 | 12.21 | 12.09 | 12.13 | 101,866 | -0.08(-0.63%) |
May 03, 2012 | 12.32 | 12.32 | 12.20 | 12.20 | 116,863 | -0.03(-0.23%) |
May 02, 2012 | 12.26 | 12.27 | 12.22 | 12.23 | 142,004 | -0.10(-0.79%) |
May 01, 2012 | 12.27 | 12.39 | 12.27 | 12.33 | 95,201 | +0.05(+0.40%) |
Apr 30, 2012 | 12.21 | 12.29 | 12.18 | 12.28 | 118,148 | +0.04(+0.34%) |
Apr 27, 2012 | 12.24 | 12.25 | 12.17 | 12.24 | 91,756 | +0.04(+0.33%) |
Apr 26, 2012 | 12.21 | 12.24 | 12.14 | 12.20 | 104,484 | -0.06(-0.49%) |
Apr 25, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 91,768 | +0.13(+1.09%) |
Apr 24, 2012 | 12.02 | 12.13 | 12.02 | 12.13 | 86,904 | +0.11(+0.93%) |
Apr 23, 2012 | 11.99 | 12.04 | 11.94 | 12.02 | 158,736 | -0.08(-0.69%) |
Apr 20, 2012 | 12.04 | 12.13 | 12.04 | 12.10 | 266,367 | +0.12(+1.03%) |
Apr 19, 2012 | 12.04 | 12.08 | 11.95 | 11.98 | 131,068 | -0.08(-0.64%) |
Apr 18, 2012 | 12.12 | 12.12 | 12.04 | 12.05 | 116,261 | -0.11(-0.89%) |
Apr 17, 2012 | 12.10 | 12.18 | 12.03 | 12.16 | 232,262 | +0.13(+1.09%) |
Apr 16, 2012 | 12.03 | 12.06 | 11.97 | 12.03 | 1,395,201 | +0.07(+0.56%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.96 | 11.96 | 66,039 | -0.08(-0.67%) |
Apr 12, 2012 | 11.95 | 12.06 | 11.95 | 12.04 | 126,151 | +0.09(+0.77%) |
Apr 11, 2012 | 11.96 | 11.99 | 11.94 | 11.95 | 199,380 | +0.05(+0.41%) |
Apr 10, 2012 | 12.06 | 12.06 | 11.86 | 11.90 | 249,958 | -0.18(-1.46%) |
Apr 09, 2012 | 12.06 | 12.11 | 12.04 | 12.08 | 116,901 | -0.11(-0.91%) |
Apr 05, 2012 | 12.26 | 12.27 | 12.14 | 12.19 | 135,237 | -0.10(-0.85%) |
Apr 04, 2012 | 12.25 | 12.32 | 12.25 | 12.29 | 99,110 | -0.04(-0.29%) |
Apr 03, 2012 | 12.32 | 12.34 | 12.25 | 12.33 | 286,330 | +0.00(+0.01%) |
Apr 02, 2012 | 12.30 | 12.40 | 12.28 | 12.33 | 1,224,464 | +0.04(+0.34%) |
Mar 30, 2012 | 12.28 | 12.31 | 12.26 | 12.29 | 90,514 | +0.04(+0.34%) |
Mar 29, 2012 | 12.18 | 12.25 | 12.08 | 12.25 | 79,183 | +0.04(+0.34%) |
Mar 28, 2012 | 12.32 | 12.32 | 12.16 | 12.20 | 162,358 | -0.12(-0.96%) |
Mar 27, 2012 | 12.32 | 12.34 | 12.31 | 12.32 | 225,798 | +0.01(+0.06%) |
Mar 26, 2012 | 12.27 | 12.34 | 12.25 | 12.32 | 240,417 | +0.10(+0.85%) |
Mar 23, 2012 | 12.20 | 12.24 | 12.18 | 12.21 | 171,812 | +0.01(+0.11%) |
Mar 22, 2012 | 12.19 | 12.22 | 12.16 | 12.20 | 251,139 | -0.05(-0.40%) |
Mar 21, 2012 | 12.23 | 12.28 | 12.19 | 12.25 | 168,295 | +0.04(+0.34%) |
Mar 20, 2012 | 12.17 | 12.23 | 12.17 | 12.20 | 104,395 | -0.03(-0.23%) |
Mar 19, 2012 | 12.30 | 12.34 | 12.22 | 12.23 | 150,830 | -0.10(-0.79%) |
Mar 16, 2012 | 12.29 | 12.34 | 12.27 | 12.33 | 143,948 | +0.03(+0.23%) |
Mar 15, 2012 | 12.27 | 12.31 | 12.23 | 12.30 | 255,086 | +0.03(+0.23%) |
Mar 14, 2012 | 12.44 | 12.46 | 12.25 | 12.27 | 171,707 | -0.17(-1.40%) |
Mar 13, 2012 | 12.41 | 12.45 | 12.36 | 12.45 | 200,630 | +0.10(+0.79%) |
Mar 12, 2012 | 12.31 | 12.38 | 12.31 | 12.35 | 165,876 | +0.03(+0.28%) |
Mar 09, 2012 | 12.22 | 12.35 | 12.20 | 12.32 | 400,920 | +0.10(+0.85%) |
Mar 08, 2012 | 12.17 | 12.24 | 12.13 | 12.21 | 419,492 | +0.08(+0.69%) |
Mar 07, 2012 | 12.09 | 12.14 | 12.03 | 12.13 | 823,729 | +0.05(+0.40%) |
Mar 06, 2012 | 12.11 | 12.13 | 12.04 | 12.08 | 700,922 | -0.13(-1.03%) |
Mar 05, 2012 | 12.17 | 12.23 | 12.09 | 12.20 | 1,161,669 | -0.01(-0.06%) |
Mar 02, 2012 | 12.21 | 12.25 | 12.20 | 12.21 | 1,640,789 | -0.02(-0.17%) |