Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.56 | 12.77 | 12.52 | 12.74 | 1,773,567 | +0.17(+1.35%) |
May 30, 2012 | 12.73 | 12.76 | 12.56 | 12.57 | 817,566 | -0.21(-1.64%) |
May 29, 2012 | 12.84 | 12.85 | 12.71 | 12.78 | 995,448 | +0.01(+0.10%) |
May 25, 2012 | 12.84 | 12.88 | 12.73 | 12.77 | 1,151,508 | -0.10(-0.80%) |
May 24, 2012 | 12.95 | 12.95 | 12.76 | 12.87 | 770,832 | -0.05(-0.36%) |
May 23, 2012 | 12.76 | 12.92 | 12.68 | 12.92 | 1,564,686 | +0.06(+0.47%) |
May 22, 2012 | 12.80 | 12.90 | 12.79 | 12.86 | 1,885,641 | +0.03(+0.26%) |
May 21, 2012 | 12.79 | 12.86 | 12.77 | 12.83 | 1,256,463 | +0.02(+0.16%) |
May 18, 2012 | 13.10 | 13.10 | 12.74 | 12.81 | 2,053,668 | -0.25(-1.89%) |
May 17, 2012 | 12.91 | 13.10 | 12.85 | 13.05 | 3,846,627 | +0.08(+0.64%) |
May 16, 2012 | 13.11 | 13.11 | 12.96 | 12.97 | 1,262,787 | -0.04(-0.31%) |
May 15, 2012 | 12.85 | 13.05 | 12.83 | 13.01 | 1,792,920 | +0.12(+0.96%) |
May 14, 2012 | 13.01 | 13.05 | 12.88 | 12.89 | 1,226,850 | -0.23(-1.75%) |
May 11, 2012 | 13.00 | 13.17 | 12.93 | 13.12 | 1,119,858 | +0.04(+0.28%) |
May 10, 2012 | 12.96 | 13.20 | 12.93 | 13.08 | 1,963,737 | +0.22(+1.71%) |
May 09, 2012 | 12.94 | 12.94 | 12.73 | 12.86 | 1,725,702 | -0.07(-0.57%) |
May 08, 2012 | 12.94 | 12.98 | 12.86 | 12.93 | 1,349,625 | -0.04(-0.28%) |
May 07, 2012 | 12.98 | 13.04 | 12.94 | 12.97 | 1,074,750 | -0.06(-0.49%) |
May 04, 2012 | 13.02 | 13.07 | 12.95 | 13.03 | 1,609,875 | -0.04(-0.33%) |
May 03, 2012 | 13.11 | 13.21 | 13.07 | 13.08 | 1,421,925 | -0.04(-0.30%) |
May 02, 2012 | 12.98 | 13.15 | 12.91 | 13.12 | 1,410,489 | +0.08(+0.61%) |
May 01, 2012 | 13.13 | 13.13 | 12.99 | 13.04 | 3,340,830 | -0.06(-0.43%) |
Apr 30, 2012 | 13.10 | 13.14 | 13.04 | 13.09 | 3,184,710 | +0.01(+0.10%) |
Apr 27, 2012 | 13.07 | 13.11 | 13.01 | 13.08 | 3,127,980 | +0.03(+0.23%) |
Apr 26, 2012 | 12.96 | 13.12 | 12.82 | 13.05 | 5,640,831 | +0.03(+0.21%) |
Apr 25, 2012 | 13.00 | 13.03 | 12.96 | 13.02 | 2,021,763 | +0.11(+0.85%) |
Apr 24, 2012 | 12.83 | 12.95 | 12.82 | 12.91 | 1,796,847 | +0.08(+0.62%) |
Apr 23, 2012 | 12.83 | 12.85 | 12.72 | 12.83 | 2,375,517 | -0.03(-0.23%) |
Apr 20, 2012 | 12.90 | 12.90 | 12.79 | 12.86 | 1,593,168 | +0.02(+0.13%) |
Apr 19, 2012 | 12.65 | 12.92 | 12.65 | 12.85 | 2,172,633 | +0.18(+1.42%) |
Apr 18, 2012 | 12.70 | 12.70 | 12.60 | 12.67 | 2,052,111 | -0.02(-0.13%) |
Apr 17, 2012 | 12.63 | 12.69 | 12.51 | 12.68 | 2,424,393 | +0.05(+0.40%) |
Apr 16, 2012 | 12.64 | 12.67 | 12.58 | 12.63 | 1,213,866 | +0.06(+0.48%) |
Apr 13, 2012 | 12.63 | 12.66 | 12.56 | 12.57 | 1,328,340 | -0.05(-0.37%) |
Apr 12, 2012 | 12.63 | 12.63 | 12.53 | 12.62 | 2,207,007 | +0.02(+0.18%) |
Apr 11, 2012 | 12.55 | 12.60 | 12.47 | 12.60 | 1,883,601 | +0.11(+0.91%) |
Apr 10, 2012 | 12.50 | 12.53 | 12.41 | 12.48 | 2,749,041 | -0.02(-0.13%) |
Apr 09, 2012 | 12.38 | 12.51 | 12.37 | 12.50 | 2,051,829 | +0.04(+0.29%) |
Apr 05, 2012 | 12.35 | 12.47 | 12.31 | 12.46 | 972,087 | +0.06(+0.51%) |
Apr 04, 2012 | 12.36 | 12.43 | 12.29 | 12.40 | 1,522,152 | -0.02(-0.13%) |
Apr 03, 2012 | 12.46 | 12.57 | 12.35 | 12.42 | 1,481,673 | -0.06(-0.48%) |
Apr 02, 2012 | 12.36 | 12.49 | 12.34 | 12.48 | 1,348,146 | +0.06(+0.51%) |
Mar 30, 2012 | 12.48 | 12.48 | 12.37 | 12.41 | 1,964,517 | -0.01(-0.05%) |
Mar 29, 2012 | 12.31 | 12.44 | 12.25 | 12.42 | 1,345,035 | +0.08(+0.62%) |
Mar 28, 2012 | 12.31 | 12.35 | 12.22 | 12.34 | 1,169,259 | +0.05(+0.43%) |
Mar 27, 2012 | 12.32 | 12.38 | 12.28 | 12.29 | 1,537,182 | -0.04(-0.35%) |
Mar 26, 2012 | 12.24 | 12.33 | 12.20 | 12.33 | 1,612,110 | +0.17(+1.37%) |
Mar 23, 2012 | 12.06 | 12.19 | 12.03 | 12.17 | 922,440 | +0.12(+1.02%) |
Mar 22, 2012 | 12.18 | 12.24 | 12.04 | 12.04 | 1,843,296 | -0.23(-1.85%) |
Mar 21, 2012 | 12.32 | 12.42 | 12.24 | 12.27 | 1,314,282 | -0.08(-0.65%) |
Mar 20, 2012 | 12.24 | 12.36 | 12.24 | 12.35 | 1,096,806 | +0.00(+0.03%) |
Mar 19, 2012 | 12.22 | 12.40 | 12.17 | 12.35 | 1,608,138 | +0.12(+1.01%) |
Mar 16, 2012 | 12.42 | 12.42 | 12.22 | 12.22 | 1,025,517 | -0.18(-1.48%) |
Mar 15, 2012 | 12.50 | 12.50 | 12.36 | 12.41 | 1,191,840 | -0.06(-0.45%) |
Mar 14, 2012 | 12.44 | 12.50 | 12.32 | 12.46 | 1,734,792 | -0.03(-0.27%) |
Mar 13, 2012 | 12.45 | 12.51 | 12.37 | 12.50 | 1,999,350 | +0.13(+1.08%) |
Mar 12, 2012 | 12.45 | 12.50 | 12.36 | 12.36 | 1,166,565 | -0.09(-0.75%) |
Mar 09, 2012 | 12.28 | 12.48 | 12.26 | 12.46 | 1,538,538 | +0.18(+1.47%) |
Mar 08, 2012 | 12.26 | 12.29 | 12.11 | 12.28 | 1,542,030 | +0.05(+0.38%) |
Mar 07, 2012 | 12.18 | 12.24 | 12.07 | 12.23 | 1,153,842 | +0.10(+0.80%) |
Mar 06, 2012 | 12.20 | 12.20 | 12.05 | 12.13 | 2,048,694 | -0.13(-1.09%) |
Mar 05, 2012 | 12.26 | 12.29 | 12.13 | 12.27 | 1,801,317 | -0.05(-0.43%) |
Mar 02, 2012 | 12.47 | 12.54 | 12.26 | 12.32 | 1,688,631 | -0.21(-1.68%) |