Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.64 | 11.84 | 11.57 | 11.75 | 297,590 | +0.14(+1.21%) |
May 30, 2012 | 11.60 | 12.34 | 11.60 | 11.61 | 83,120 | -0.08(-0.72%) |
May 29, 2012 | 11.83 | 11.86 | 11.61 | 11.69 | 86,536 | -0.10(-0.86%) |
May 25, 2012 | 11.69 | 11.82 | 11.64 | 11.79 | 71,281 | +0.08(+0.67%) |
May 24, 2012 | 11.69 | 11.73 | 11.61 | 11.71 | 65,254 | +0.04(+0.34%) |
May 23, 2012 | 11.73 | 11.73 | 11.60 | 11.67 | 87,569 | -0.15(-1.23%) |
May 22, 2012 | 12.04 | 12.12 | 11.70 | 11.82 | 107,147 | -0.23(-1.91%) |
May 21, 2012 | 12.07 | 12.10 | 11.95 | 12.05 | 66,211 | +0.01(+0.09%) |
May 18, 2012 | 12.23 | 12.26 | 12.02 | 12.04 | 117,051 | -0.20(-1.65%) |
May 17, 2012 | 12.36 | 12.46 | 12.24 | 12.24 | 94,432 | -0.14(-1.13%) |
May 16, 2012 | 12.51 | 12.51 | 12.36 | 12.38 | 98,076 | -0.12(-0.94%) |
May 15, 2012 | 12.36 | 12.52 | 12.35 | 12.50 | 75,937 | +0.13(+1.09%) |
May 14, 2012 | 12.45 | 12.49 | 12.35 | 12.36 | 34,921 | -0.19(-1.52%) |
May 11, 2012 | 12.56 | 12.65 | 12.49 | 12.55 | 94,526 | -0.03(-0.27%) |
May 10, 2012 | 12.54 | 12.75 | 12.49 | 12.59 | 83,452 | +0.10(+0.76%) |
May 09, 2012 | 12.49 | 12.55 | 12.49 | 12.49 | 58,333 | -0.02(-0.18%) |
May 08, 2012 | 12.46 | 12.64 | 12.46 | 12.51 | 68,781 | +0.04(+0.32%) |
May 07, 2012 | 12.46 | 12.60 | 12.40 | 12.48 | 83,104 | -0.03(-0.27%) |
May 04, 2012 | 12.39 | 12.52 | 12.28 | 12.51 | 139,559 | +0.05(+0.41%) |
May 03, 2012 | 12.45 | 12.49 | 12.35 | 12.46 | 89,723 | +0.03(+0.23%) |
May 02, 2012 | 12.43 | 12.48 | 12.30 | 12.43 | 54,094 | -0.04(-0.36%) |
May 01, 2012 | 12.76 | 12.79 | 12.46 | 12.48 | 175,348 | -0.33(-2.54%) |
Apr 30, 2012 | 12.94 | 12.94 | 12.80 | 12.80 | 83,843 | -0.12(-0.91%) |
Apr 27, 2012 | 12.80 | 12.97 | 12.72 | 12.92 | 86,960 | +0.11(+0.88%) |
Apr 26, 2012 | 12.63 | 12.84 | 12.46 | 12.81 | 71,737 | +0.20(+1.56%) |
Apr 25, 2012 | 12.72 | 12.72 | 12.55 | 12.61 | 87,721 | +0.03(+0.27%) |
Apr 24, 2012 | 12.40 | 12.66 | 12.35 | 12.58 | 57,687 | +0.16(+1.31%) |
Apr 23, 2012 | 12.34 | 12.45 | 12.31 | 12.41 | 116,636 | -0.06(-0.49%) |
Apr 20, 2012 | 12.31 | 12.50 | 12.28 | 12.48 | 117,424 | +0.20(+1.60%) |
Apr 19, 2012 | 12.40 | 12.46 | 12.27 | 12.28 | 116,483 | -0.12(-1.00%) |
Apr 18, 2012 | 12.36 | 12.50 | 12.36 | 12.40 | 147,150 | -0.02(-0.14%) |
Apr 17, 2012 | 12.51 | 12.59 | 12.37 | 12.42 | 119,572 | -0.03(-0.27%) |
Apr 16, 2012 | 12.44 | 12.56 | 12.39 | 12.45 | 87,851 | +0.03(+0.27%) |
Apr 13, 2012 | 12.47 | 12.53 | 12.30 | 12.42 | 92,476 | -0.06(-0.50%) |
Apr 12, 2012 | 12.49 | 12.63 | 12.46 | 12.48 | 160,253 | -0.02(-0.13%) |
Apr 11, 2012 | 12.50 | 12.59 | 12.40 | 12.50 | 105,681 | +0.07(+0.54%) |
Apr 10, 2012 | 12.62 | 12.62 | 12.39 | 12.43 | 154,564 | -0.16(-1.25%) |
Apr 09, 2012 | 12.52 | 12.68 | 12.48 | 12.59 | 109,259 | -0.10(-0.75%) |
Apr 05, 2012 | 12.62 | 12.69 | 12.54 | 12.68 | 98,803 | +0.02(+0.13%) |
Apr 04, 2012 | 12.45 | 12.76 | 12.35 | 12.67 | 158,828 | +0.07(+0.53%) |
Apr 03, 2012 | 12.76 | 12.76 | 12.50 | 12.60 | 154,010 | -0.19(-1.45%) |
Apr 02, 2012 | 12.67 | 12.82 | 12.36 | 12.78 | 197,675 | +0.11(+0.84%) |
Mar 30, 2012 | 12.60 | 12.69 | 12.43 | 12.68 | 140,547 | +0.10(+0.76%) |
Mar 29, 2012 | 12.55 | 12.67 | 12.39 | 12.58 | 156,766 | -0.08(-0.66%) |
Mar 28, 2012 | 12.64 | 12.87 | 12.05 | 12.67 | 303,086 | -0.02(-0.13%) |
Mar 27, 2012 | 12.76 | 12.78 | 12.61 | 12.68 | 287,173 | -0.02(-0.17%) |
Mar 26, 2012 | 12.67 | 12.93 | 12.66 | 12.71 | 248,238 | +0.02(+0.13%) |
Mar 23, 2012 | 12.76 | 12.76 | 12.66 | 12.69 | 220,978 | -0.01(-0.04%) |
Mar 22, 2012 | 12.76 | 12.85 | 12.69 | 12.69 | 163,245 | -0.09(-0.69%) |
Mar 21, 2012 | 12.83 | 12.90 | 12.77 | 12.78 | 96,191 | -0.01(-0.04%) |
Mar 20, 2012 | 12.82 | 12.88 | 12.79 | 12.79 | 73,615 | -0.07(-0.56%) |
Mar 19, 2012 | 12.82 | 12.95 | 12.77 | 12.86 | 103,432 | +0.08(+0.65%) |
Mar 16, 2012 | 12.88 | 12.88 | 12.78 | 12.78 | 157,569 | -0.07(-0.52%) |
Mar 15, 2012 | 13.01 | 13.01 | 12.77 | 12.84 | 115,878 | -0.12(-0.89%) |
Mar 14, 2012 | 13.06 | 13.06 | 12.92 | 12.96 | 78,940 | -0.09(-0.72%) |
Mar 13, 2012 | 13.04 | 13.24 | 12.98 | 13.05 | 210,146 | +0.06(+0.42%) |
Mar 12, 2012 | 13.05 | 13.10 | 12.95 | 13.00 | 82,163 | +0.02(+0.13%) |
Mar 09, 2012 | 13.03 | 13.19 | 12.88 | 12.98 | 108,036 | +0.01(+0.04%) |
Mar 08, 2012 | 12.99 | 13.03 | 12.80 | 12.98 | 104,096 | +0.01(+0.08%) |
Mar 07, 2012 | 13.05 | 13.11 | 12.83 | 12.96 | 135,601 | +0.01(+0.09%) |
Mar 06, 2012 | 13.03 | 13.13 | 12.88 | 12.95 | 90,237 | -0.13(-0.97%) |
Mar 05, 2012 | 12.96 | 13.16 | 12.94 | 13.08 | 101,830 | +0.11(+0.85%) |
Mar 02, 2012 | 13.38 | 13.46 | 12.94 | 12.97 | 134,578 | -0.37(-2.77%) |