Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.61 | 12.78 | 12.54 | 12.68 | 406,361 | +0.08(+0.67%) |
May 30, 2012 | 12.73 | 12.79 | 12.58 | 12.60 | 501,887 | -0.26(-2.05%) |
May 29, 2012 | 12.85 | 12.98 | 12.79 | 12.86 | 389,948 | +0.13(+1.01%) |
May 25, 2012 | 12.75 | 12.76 | 12.65 | 12.73 | 356,496 | -0.07(-0.52%) |
May 24, 2012 | 12.77 | 12.80 | 12.60 | 12.80 | 266,033 | +0.07(+0.52%) |
May 23, 2012 | 12.64 | 12.73 | 12.49 | 12.73 | 310,487 | -0.01(-0.07%) |
May 22, 2012 | 12.61 | 12.79 | 12.61 | 12.74 | 465,940 | +0.09(+0.71%) |
May 21, 2012 | 12.63 | 12.72 | 12.53 | 12.65 | 343,964 | +0.08(+0.60%) |
May 18, 2012 | 12.76 | 12.76 | 12.54 | 12.57 | 433,094 | -0.16(-1.29%) |
May 17, 2012 | 12.97 | 12.97 | 12.70 | 12.74 | 507,817 | -0.23(-1.79%) |
May 16, 2012 | 13.15 | 13.18 | 12.96 | 12.97 | 384,840 | -0.15(-1.12%) |
May 15, 2012 | 13.18 | 13.20 | 13.06 | 13.12 | 345,081 | -0.02(-0.17%) |
May 14, 2012 | 13.22 | 13.25 | 13.10 | 13.14 | 414,792 | -0.21(-1.57%) |
May 11, 2012 | 13.25 | 13.42 | 13.19 | 13.35 | 419,512 | -0.03(-0.23%) |
May 10, 2012 | 13.35 | 13.45 | 13.28 | 13.38 | 468,103 | +0.12(+0.94%) |
May 09, 2012 | 13.31 | 13.39 | 13.22 | 13.26 | 847,252 | -0.13(-0.96%) |
May 08, 2012 | 13.27 | 13.38 | 13.21 | 13.38 | 654,672 | +0.02(+0.17%) |
May 07, 2012 | 13.28 | 13.38 | 13.22 | 13.36 | 440,061 | -0.00(-0.03%) |
May 04, 2012 | 13.42 | 13.43 | 13.29 | 13.37 | 477,339 | -0.13(-0.99%) |
May 03, 2012 | 13.59 | 13.59 | 13.46 | 13.50 | 644,891 | -0.09(-0.65%) |
May 02, 2012 | 13.55 | 13.64 | 13.48 | 13.59 | 785,652 | -0.01(-0.10%) |
May 01, 2012 | 13.66 | 13.77 | 13.60 | 13.60 | 717,287 | +0.02(+0.16%) |
Apr 30, 2012 | 13.97 | 13.97 | 13.51 | 13.58 | 854,030 | +0.21(+1.56%) |
Apr 27, 2012 | 13.32 | 13.45 | 13.21 | 13.37 | 516,434 | +0.09(+0.67%) |
Apr 26, 2012 | 13.28 | 13.35 | 13.21 | 13.28 | 1,741,156 | -0.01(-0.07%) |
Apr 25, 2012 | 13.25 | 13.33 | 13.19 | 13.29 | 484,209 | +0.16(+1.25%) |
Apr 24, 2012 | 12.91 | 13.13 | 12.91 | 13.13 | 889,885 | +0.18(+1.40%) |
Apr 23, 2012 | 12.84 | 12.95 | 12.74 | 12.95 | 426,289 | -0.05(-0.38%) |
Apr 20, 2012 | 13.10 | 13.15 | 12.97 | 12.99 | 731,889 | -0.06(-0.48%) |
Apr 19, 2012 | 12.87 | 13.08 | 12.86 | 13.06 | 637,227 | +0.22(+1.69%) |
Apr 18, 2012 | 12.89 | 12.92 | 12.80 | 12.84 | 314,296 | -0.12(-0.96%) |
Apr 17, 2012 | 12.87 | 13.02 | 12.81 | 12.96 | 333,633 | +0.15(+1.18%) |
Apr 16, 2012 | 12.76 | 12.84 | 12.70 | 12.81 | 496,006 | +0.11(+0.87%) |
Apr 13, 2012 | 12.87 | 12.90 | 12.70 | 12.70 | 323,237 | -0.23(-1.78%) |
Apr 12, 2012 | 12.72 | 12.93 | 12.69 | 12.93 | 174,029 | +0.20(+1.53%) |
Apr 11, 2012 | 12.74 | 12.76 | 12.66 | 12.74 | 401,400 | +0.09(+0.70%) |
Apr 10, 2012 | 12.87 | 12.91 | 12.64 | 12.65 | 678,920 | -0.24(-1.82%) |
Apr 09, 2012 | 12.82 | 12.91 | 12.76 | 12.88 | 453,425 | -0.14(-1.06%) |
Apr 05, 2012 | 12.91 | 13.06 | 12.86 | 13.02 | 292,326 | +0.05(+0.38%) |
Apr 04, 2012 | 12.84 | 12.99 | 12.80 | 12.97 | 591,482 | -0.01(-0.07%) |
Apr 03, 2012 | 13.11 | 13.15 | 12.89 | 12.98 | 501,794 | -0.14(-1.05%) |
Apr 02, 2012 | 12.97 | 13.18 | 12.95 | 13.12 | 415,127 | +0.11(+0.85%) |
Mar 30, 2012 | 13.07 | 13.07 | 12.97 | 13.01 | 288,892 | -0.01(-0.07%) |
Mar 29, 2012 | 13.09 | 13.09 | 12.95 | 13.02 | 328,592 | -0.17(-1.28%) |
Mar 28, 2012 | 13.16 | 13.26 | 13.07 | 13.19 | 391,761 | +0.02(+0.14%) |
Mar 27, 2012 | 13.18 | 13.24 | 13.15 | 13.17 | 303,728 | -0.01(-0.07%) |
Mar 26, 2012 | 13.02 | 13.19 | 12.96 | 13.18 | 286,270 | +0.26(+2.03%) |
Mar 23, 2012 | 12.88 | 12.98 | 12.84 | 12.91 | 457,867 | +0.04(+0.27%) |
Mar 22, 2012 | 13.01 | 13.02 | 12.87 | 12.88 | 553,009 | -0.21(-1.63%) |
Mar 21, 2012 | 13.11 | 13.19 | 13.03 | 13.09 | 626,411 | -0.01(-0.07%) |
Mar 20, 2012 | 13.01 | 13.14 | 12.97 | 13.10 | 364,163 | +0.02(+0.17%) |
Mar 19, 2012 | 13.00 | 13.15 | 12.97 | 13.08 | 515,670 | +0.05(+0.41%) |
Mar 16, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 1,075,764 | -0.14(-1.04%) |
Mar 15, 2012 | 13.09 | 13.20 | 13.01 | 13.16 | 366,447 | +0.10(+0.75%) |
Mar 14, 2012 | 13.11 | 13.13 | 12.99 | 13.07 | 306,265 | -0.05(-0.37%) |
Mar 13, 2012 | 12.81 | 13.11 | 12.77 | 13.11 | 327,417 | +0.37(+2.89%) |
Mar 12, 2012 | 12.78 | 12.79 | 12.70 | 12.75 | 224,387 | -0.01(-0.07%) |
Mar 09, 2012 | 12.61 | 12.77 | 12.59 | 12.76 | 511,102 | +0.17(+1.34%) |
Mar 08, 2012 | 12.57 | 12.61 | 12.48 | 12.59 | 699,434 | +0.06(+0.46%) |
Mar 07, 2012 | 12.50 | 12.55 | 12.39 | 12.53 | 277,623 | +0.08(+0.61%) |
Mar 06, 2012 | 12.61 | 12.68 | 12.44 | 12.45 | 552,037 | -0.31(-2.40%) |
Mar 05, 2012 | 12.54 | 12.76 | 12.50 | 12.76 | 342,912 | +0.18(+1.41%) |
Mar 02, 2012 | 12.52 | 12.63 | 12.48 | 12.58 | 520,488 | +0.05(+0.42%) |