Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 12.99 | 12.66 | 12.66 | 544,429 | -0.28(-2.13%) |
May 30, 2012 | 13.14 | 13.18 | 12.93 | 12.94 | 1,048,654 | -0.29(-2.21%) |
May 29, 2012 | 13.37 | 13.37 | 13.19 | 13.23 | 535,340 | +0.03(+0.25%) |
May 25, 2012 | 13.29 | 13.29 | 13.15 | 13.20 | 323,056 | -0.02(-0.18%) |
May 24, 2012 | 13.36 | 13.36 | 13.17 | 13.22 | 343,866 | -0.11(-0.79%) |
May 23, 2012 | 13.37 | 13.40 | 13.11 | 13.33 | 532,292 | -0.15(-1.14%) |
May 22, 2012 | 13.25 | 13.62 | 12.93 | 13.48 | 651,879 | +0.28(+2.09%) |
May 21, 2012 | 13.30 | 13.40 | 13.17 | 13.21 | 741,767 | -0.08(-0.61%) |
May 18, 2012 | 13.39 | 13.42 | 13.13 | 13.29 | 956,845 | -0.01(-0.06%) |
May 17, 2012 | 13.38 | 13.40 | 13.25 | 13.30 | 1,144,130 | -0.07(-0.49%) |
May 16, 2012 | 13.38 | 13.47 | 13.30 | 13.36 | 858,410 | -0.01(-0.06%) |
May 15, 2012 | 13.30 | 13.38 | 13.24 | 13.37 | 681,384 | +0.10(+0.73%) |
May 14, 2012 | 13.21 | 13.30 | 13.13 | 13.27 | 720,925 | -0.11(-0.79%) |
May 11, 2012 | 13.10 | 13.42 | 13.10 | 13.38 | 762,845 | +0.15(+1.10%) |
May 10, 2012 | 13.12 | 13.26 | 13.02 | 13.23 | 565,590 | +0.20(+1.56%) |
May 09, 2012 | 12.95 | 13.10 | 12.84 | 13.03 | 377,340 | -0.04(-0.31%) |
May 08, 2012 | 13.08 | 13.39 | 12.91 | 13.07 | 705,023 | -0.15(-1.17%) |
May 07, 2012 | 13.43 | 13.50 | 13.20 | 13.22 | 907,719 | -0.19(-1.45%) |
May 04, 2012 | 13.34 | 13.52 | 13.30 | 13.42 | 846,158 | +0.02(+0.18%) |
May 03, 2012 | 13.56 | 13.56 | 13.28 | 13.39 | 1,430,103 | -0.02(-0.12%) |
May 02, 2012 | 13.77 | 13.82 | 12.97 | 13.41 | 2,283,470 | -0.21(-1.55%) |
May 01, 2012 | 13.54 | 13.73 | 13.45 | 13.62 | 1,132,613 | +0.07(+0.54%) |
Apr 30, 2012 | 13.51 | 13.64 | 13.44 | 13.55 | 808,718 | +0.06(+0.42%) |
Apr 27, 2012 | 13.34 | 13.56 | 13.28 | 13.49 | 473,345 | +0.15(+1.16%) |
Apr 26, 2012 | 13.26 | 13.51 | 13.22 | 13.34 | 644,153 | +0.06(+0.43%) |
Apr 25, 2012 | 13.28 | 13.50 | 13.26 | 13.28 | 712,094 | +0.13(+0.99%) |
Apr 24, 2012 | 13.17 | 13.36 | 13.08 | 13.15 | 459,907 | -0.02(-0.19%) |
Apr 23, 2012 | 13.08 | 13.22 | 12.91 | 13.17 | 1,335,232 | -0.06(-0.49%) |
Apr 20, 2012 | 13.10 | 13.27 | 13.00 | 13.24 | 1,293,812 | +0.11(+0.80%) |
Apr 19, 2012 | 13.17 | 13.30 | 13.00 | 13.13 | 657,136 | +0.01(+0.06%) |
Apr 18, 2012 | 13.04 | 13.17 | 12.88 | 13.12 | 1,241,306 | +0.07(+0.56%) |
Apr 17, 2012 | 13.04 | 13.13 | 12.95 | 13.05 | 539,241 | +0.08(+0.63%) |
Apr 16, 2012 | 12.94 | 13.12 | 12.82 | 12.97 | 871,787 | +0.04(+0.31%) |
Apr 13, 2012 | 12.90 | 12.95 | 12.78 | 12.93 | 819,705 | -0.02(-0.13%) |
Apr 12, 2012 | 12.78 | 12.95 | 12.76 | 12.95 | 520,315 | +0.17(+1.34%) |
Apr 11, 2012 | 12.70 | 12.95 | 12.59 | 12.78 | 928,989 | +0.19(+1.55%) |
Apr 10, 2012 | 12.76 | 12.83 | 12.52 | 12.58 | 693,097 | -0.23(-1.78%) |
Apr 09, 2012 | 12.90 | 12.94 | 12.76 | 12.81 | 1,060,778 | -0.29(-2.23%) |
Apr 05, 2012 | 12.93 | 13.12 | 12.87 | 13.10 | 862,450 | +0.12(+0.94%) |
Apr 04, 2012 | 13.09 | 13.18 | 12.86 | 12.98 | 773,369 | -0.28(-2.08%) |
Apr 03, 2012 | 13.32 | 13.43 | 13.21 | 13.25 | 643,899 | -0.10(-0.73%) |
Apr 02, 2012 | 13.17 | 13.38 | 13.05 | 13.35 | 649,597 | +0.11(+0.86%) |
Mar 30, 2012 | 13.30 | 13.38 | 13.19 | 13.24 | 513,138 | +0.00(+0.00%) |
Mar 29, 2012 | 13.16 | 13.32 | 13.12 | 13.24 | 486,117 | -0.04(-0.31%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.21 | 13.28 | 611,113 | -0.18(-1.33%) |
Mar 27, 2012 | 13.10 | 13.64 | 12.98 | 13.46 | 2,442,949 | +0.39(+2.98%) |
Mar 26, 2012 | 12.93 | 13.09 | 12.88 | 13.07 | 937,025 | +0.25(+1.96%) |
Mar 23, 2012 | 12.72 | 12.91 | 12.65 | 12.82 | 1,209,681 | +0.21(+1.67%) |
Mar 22, 2012 | 12.55 | 12.71 | 12.54 | 12.61 | 795,344 | -0.05(-0.38%) |
Mar 21, 2012 | 12.59 | 12.70 | 12.56 | 12.65 | 428,840 | +0.12(+0.97%) |
Mar 20, 2012 | 12.73 | 12.82 | 12.51 | 12.53 | 580,451 | -0.25(-1.97%) |
Mar 19, 2012 | 12.91 | 12.98 | 12.77 | 12.78 | 1,190,631 | -0.16(-1.25%) |
Mar 16, 2012 | 13.08 | 13.12 | 12.91 | 12.95 | 429,785 | -0.12(-0.93%) |
Mar 15, 2012 | 12.90 | 13.10 | 12.79 | 13.07 | 423,149 | +0.17(+1.32%) |
Mar 14, 2012 | 12.91 | 12.99 | 12.80 | 12.90 | 742,495 | -0.07(-0.56%) |
Mar 13, 2012 | 12.89 | 12.99 | 12.80 | 12.97 | 651,133 | +0.18(+1.40%) |
Mar 12, 2012 | 12.71 | 12.83 | 12.69 | 12.79 | 636,061 | +0.07(+0.57%) |
Mar 09, 2012 | 12.52 | 12.79 | 12.47 | 12.72 | 1,333,338 | +0.24(+1.89%) |
Mar 08, 2012 | 12.56 | 12.58 | 12.48 | 12.48 | 518,349 | +0.03(+0.26%) |
Mar 07, 2012 | 12.45 | 12.51 | 12.34 | 12.45 | 875,387 | +0.06(+0.52%) |
Mar 06, 2012 | 12.63 | 12.65 | 12.34 | 12.39 | 562,120 | -0.32(-2.56%) |
Mar 05, 2012 | 12.78 | 12.86 | 12.68 | 12.71 | 554,012 | -0.06(-0.51%) |
Mar 02, 2012 | 13.08 | 13.17 | 12.74 | 12.78 | 793,774 | -0.32(-2.42%) |