Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.74 | 10.87 | 10.42 | 10.74 | 61,723 | +0.04(+0.36%) |
May 30, 2012 | 10.87 | 10.99 | 10.64 | 10.70 | 28,160 | -0.36(-3.26%) |
May 29, 2012 | 11.06 | 11.22 | 10.91 | 11.06 | 20,192 | +0.18(+1.62%) |
May 25, 2012 | 10.74 | 11.10 | 10.74 | 10.88 | 33,714 | +0.11(+1.07%) |
May 24, 2012 | 10.81 | 10.84 | 10.58 | 10.77 | 19,737 | -0.01(-0.07%) |
May 23, 2012 | 10.68 | 11.04 | 10.68 | 10.78 | 31,958 | -0.02(-0.14%) |
May 22, 2012 | 11.20 | 11.26 | 10.58 | 10.79 | 54,367 | -0.46(-4.08%) |
May 21, 2012 | 10.97 | 11.37 | 10.97 | 11.25 | 27,376 | +0.37(+3.38%) |
May 18, 2012 | 11.02 | 11.10 | 10.81 | 10.88 | 28,957 | -0.20(-1.80%) |
May 17, 2012 | 10.91 | 11.21 | 10.91 | 11.08 | 49,212 | +0.15(+1.33%) |
May 16, 2012 | 11.03 | 11.44 | 10.91 | 10.94 | 61,082 | -0.02(-0.14%) |
May 15, 2012 | 11.17 | 11.56 | 10.89 | 10.95 | 29,098 | -0.21(-1.85%) |
May 14, 2012 | 11.27 | 12.06 | 11.01 | 11.16 | 53,927 | -0.31(-2.74%) |
May 11, 2012 | 11.59 | 11.68 | 11.37 | 11.47 | 28,115 | -0.31(-2.60%) |
May 10, 2012 | 11.76 | 11.95 | 11.64 | 11.78 | 21,357 | +0.17(+1.45%) |
May 09, 2012 | 11.45 | 11.90 | 11.41 | 11.61 | 33,973 | -0.13(-1.11%) |
May 08, 2012 | 11.56 | 11.83 | 11.30 | 11.74 | 37,912 | +0.02(+0.20%) |
May 07, 2012 | 11.66 | 12.03 | 11.66 | 11.72 | 27,131 | -0.05(-0.46%) |
May 04, 2012 | 12.12 | 12.24 | 11.69 | 11.77 | 44,872 | -0.41(-3.39%) |
May 03, 2012 | 12.26 | 12.38 | 11.84 | 12.18 | 26,563 | -0.08(-0.62%) |
May 02, 2012 | 12.57 | 12.75 | 12.19 | 12.26 | 46,872 | -0.43(-3.38%) |
May 01, 2012 | 13.03 | 13.40 | 12.67 | 12.69 | 45,977 | -0.38(-2.87%) |
Apr 30, 2012 | 12.98 | 13.28 | 12.79 | 13.07 | 52,443 | -0.05(-0.35%) |
Apr 27, 2012 | 12.60 | 13.11 | 12.56 | 13.11 | 18,680 | +0.59(+4.71%) |
Apr 26, 2012 | 12.42 | 12.81 | 12.40 | 12.52 | 38,257 | +0.02(+0.18%) |
Apr 25, 2012 | 12.63 | 12.80 | 12.40 | 12.50 | 32,880 | +0.05(+0.37%) |
Apr 24, 2012 | 12.59 | 12.64 | 12.16 | 12.45 | 32,803 | -0.14(-1.10%) |
Apr 23, 2012 | 12.85 | 12.97 | 12.46 | 12.59 | 57,320 | -0.60(-4.58%) |
Apr 20, 2012 | 13.46 | 13.79 | 13.14 | 13.20 | 33,751 | -0.01(-0.06%) |
Apr 19, 2012 | 13.00 | 13.46 | 12.90 | 13.20 | 36,545 | +0.25(+1.95%) |
Apr 18, 2012 | 13.56 | 13.69 | 12.77 | 12.95 | 35,895 | -0.76(-5.53%) |
Apr 17, 2012 | 13.50 | 13.95 | 13.50 | 13.71 | 20,432 | +0.31(+2.34%) |
Apr 16, 2012 | 13.11 | 13.61 | 12.90 | 13.39 | 34,887 | +0.54(+4.23%) |
Apr 13, 2012 | 13.03 | 13.25 | 12.84 | 12.85 | 47,233 | -0.28(-2.10%) |
Apr 12, 2012 | 12.94 | 13.29 | 12.84 | 13.13 | 16,952 | +0.23(+1.78%) |
Apr 11, 2012 | 12.71 | 12.90 | 12.49 | 12.90 | 32,369 | +0.39(+3.12%) |
Apr 10, 2012 | 13.07 | 13.13 | 12.47 | 12.51 | 43,988 | -0.56(-4.28%) |
Apr 09, 2012 | 13.10 | 13.52 | 13.06 | 13.07 | 36,638 | -0.38(-2.79%) |
Apr 05, 2012 | 13.50 | 13.78 | 13.41 | 13.44 | 17,674 | -0.18(-1.35%) |
Apr 04, 2012 | 13.87 | 13.95 | 13.60 | 13.62 | 26,300 | -0.49(-3.47%) |
Apr 03, 2012 | 14.12 | 14.16 | 13.75 | 14.11 | 28,201 | -0.04(-0.27%) |
Apr 02, 2012 | 13.28 | 14.36 | 13.20 | 14.15 | 44,427 | +0.87(+6.51%) |
Mar 30, 2012 | 13.82 | 13.82 | 13.29 | 13.29 | 29,571 | -0.37(-2.69%) |
Mar 29, 2012 | 13.85 | 13.85 | 13.59 | 13.65 | 11,007 | -0.38(-2.67%) |
Mar 28, 2012 | 13.96 | 14.08 | 13.69 | 14.03 | 38,377 | +0.07(+0.49%) |
Mar 27, 2012 | 14.17 | 14.17 | 13.52 | 13.96 | 25,276 | -0.18(-1.25%) |
Mar 26, 2012 | 14.05 | 14.16 | 13.86 | 14.14 | 28,025 | +0.29(+2.10%) |
Mar 23, 2012 | 13.62 | 13.90 | 13.62 | 13.85 | 33,383 | +0.28(+2.03%) |
Mar 22, 2012 | 13.49 | 13.71 | 13.39 | 13.57 | 24,298 | -0.16(-1.17%) |
Mar 21, 2012 | 13.91 | 13.91 | 13.70 | 13.73 | 21,992 | -0.05(-0.39%) |
Mar 20, 2012 | 13.49 | 13.93 | 13.49 | 13.79 | 26,352 | +0.12(+0.90%) |
Mar 19, 2012 | 13.41 | 13.92 | 13.30 | 13.66 | 44,035 | +0.16(+1.19%) |
Mar 16, 2012 | 13.46 | 13.77 | 13.20 | 13.50 | 71,674 | +0.11(+0.86%) |
Mar 15, 2012 | 13.79 | 13.79 | 13.05 | 13.39 | 29,471 | -0.43(-3.10%) |
Mar 14, 2012 | 13.90 | 13.94 | 13.67 | 13.82 | 12,234 | -0.06(-0.44%) |
Mar 13, 2012 | 13.21 | 13.94 | 12.86 | 13.88 | 68,171 | +0.87(+6.71%) |
Mar 12, 2012 | 12.57 | 13.19 | 12.57 | 13.00 | 21,490 | +0.50(+3.98%) |
Mar 09, 2012 | 12.22 | 12.92 | 12.22 | 12.51 | 25,245 | +0.25(+2.06%) |
Mar 08, 2012 | 12.35 | 12.35 | 12.08 | 12.25 | 23,661 | +0.00(+0.00%) |
Mar 07, 2012 | 12.22 | 12.33 | 12.18 | 12.25 | 15,709 | +0.13(+1.07%) |
Mar 06, 2012 | 12.23 | 12.38 | 12.08 | 12.12 | 32,403 | -0.31(-2.52%) |
Mar 05, 2012 | 12.41 | 12.53 | 11.92 | 12.44 | 34,935 | -0.02(-0.12%) |
Mar 02, 2012 | 13.26 | 13.36 | 12.22 | 12.45 | 56,882 | -0.76(-5.74%) |