Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.98 | 13.02 | 12.70 | 12.70 | 543,002 | -0.28(-2.13%) |
May 30, 2012 | 13.18 | 13.22 | 12.96 | 12.97 | 1,045,905 | -0.29(-2.21%) |
May 29, 2012 | 13.40 | 13.40 | 13.22 | 13.27 | 533,937 | +0.03(+0.25%) |
May 25, 2012 | 13.32 | 13.32 | 13.18 | 13.23 | 322,209 | -0.02(-0.18%) |
May 24, 2012 | 13.40 | 13.40 | 13.21 | 13.26 | 342,964 | -0.11(-0.79%) |
May 23, 2012 | 13.40 | 13.44 | 13.14 | 13.36 | 530,896 | -0.15(-1.15%) |
May 22, 2012 | 13.28 | 13.66 | 12.96 | 13.52 | 650,170 | +0.28(+2.09%) |
May 21, 2012 | 13.34 | 13.44 | 13.20 | 13.24 | 739,823 | -0.08(-0.61%) |
May 18, 2012 | 13.43 | 13.45 | 13.17 | 13.32 | 954,336 | -0.01(-0.06%) |
May 17, 2012 | 13.42 | 13.44 | 13.28 | 13.33 | 1,141,131 | -0.07(-0.49%) |
May 16, 2012 | 13.42 | 13.50 | 13.34 | 13.40 | 856,160 | -0.01(-0.06%) |
May 15, 2012 | 13.33 | 13.41 | 13.27 | 13.40 | 679,597 | +0.10(+0.74%) |
May 14, 2012 | 13.24 | 13.34 | 13.17 | 13.31 | 719,036 | -0.11(-0.79%) |
May 11, 2012 | 13.13 | 13.45 | 13.13 | 13.41 | 760,845 | +0.15(+1.11%) |
May 10, 2012 | 13.15 | 13.30 | 13.05 | 13.27 | 564,107 | +0.20(+1.56%) |
May 09, 2012 | 12.98 | 13.13 | 12.87 | 13.06 | 376,351 | -0.04(-0.31%) |
May 08, 2012 | 13.11 | 13.43 | 12.95 | 13.10 | 703,174 | -0.15(-1.17%) |
May 07, 2012 | 13.46 | 13.53 | 13.23 | 13.26 | 905,339 | -0.20(-1.45%) |
May 04, 2012 | 13.38 | 13.56 | 13.34 | 13.45 | 843,940 | +0.02(+0.18%) |
May 03, 2012 | 13.60 | 13.60 | 13.31 | 13.43 | 1,426,354 | -0.02(-0.12%) |
May 02, 2012 | 13.81 | 13.86 | 13.00 | 13.44 | 2,277,485 | -0.21(-1.55%) |
May 01, 2012 | 13.57 | 13.76 | 13.48 | 13.66 | 1,129,644 | +0.07(+0.54%) |
Apr 30, 2012 | 13.55 | 13.68 | 13.48 | 13.58 | 806,598 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.53 | 472,104 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.26 | 13.37 | 642,464 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,227 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.40 | 13.12 | 13.18 | 458,701 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.26 | 12.95 | 13.21 | 1,331,732 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.04 | 13.27 | 1,290,421 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.04 | 13.17 | 655,414 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,052 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.09 | 537,827 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,502 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.82 | 12.96 | 817,556 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 518,951 | +0.17(+1.33%) |
Apr 11, 2012 | 12.74 | 12.98 | 12.62 | 12.81 | 926,553 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.87 | 12.55 | 12.61 | 691,280 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,057,997 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.91 | 13.13 | 860,189 | +0.12(+0.94%) |
Apr 04, 2012 | 13.13 | 13.22 | 12.90 | 13.01 | 771,341 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,211 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.09 | 13.39 | 647,895 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,793 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,843 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,511 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,546 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.13 | 12.91 | 13.10 | 934,569 | +0.25(+1.97%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.69 | 12.85 | 1,206,510 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,259 | -0.05(-0.39%) |
Mar 21, 2012 | 12.62 | 12.74 | 12.59 | 12.69 | 427,716 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 578,930 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.82 | 1,187,510 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,659 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.83 | 13.10 | 422,040 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,548 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,426 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.87 | 12.72 | 12.83 | 634,394 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.83 | 12.51 | 12.75 | 1,329,843 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.52 | 12.52 | 516,990 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,092 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.69 | 12.37 | 12.42 | 560,647 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,560 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.78 | 12.81 | 791,693 | -0.32(-2.42%) |