Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.40 | 12.45 | 12.18 | 12.28 | 291,712 | -0.13(-1.07%) |
May 30, 2012 | 12.66 | 12.66 | 12.29 | 12.41 | 324,678 | -0.33(-2.61%) |
May 29, 2012 | 12.76 | 12.82 | 12.70 | 12.74 | 455,596 | +0.06(+0.44%) |
May 25, 2012 | 12.34 | 12.72 | 12.17 | 12.69 | 218,943 | +0.36(+2.94%) |
May 24, 2012 | 12.31 | 12.32 | 12.12 | 12.32 | 274,836 | +0.04(+0.35%) |
May 23, 2012 | 12.28 | 12.28 | 12.09 | 12.28 | 504,544 | -0.03(-0.24%) |
May 22, 2012 | 12.37 | 12.41 | 12.21 | 12.31 | 369,049 | +0.03(+0.21%) |
May 21, 2012 | 11.95 | 12.41 | 11.95 | 12.29 | 509,160 | +0.30(+2.53%) |
May 18, 2012 | 12.33 | 12.38 | 11.88 | 11.98 | 940,052 | -0.40(-3.24%) |
May 17, 2012 | 12.58 | 12.60 | 12.33 | 12.38 | 445,488 | -0.23(-1.79%) |
May 16, 2012 | 12.80 | 12.84 | 12.59 | 12.61 | 301,286 | -0.09(-0.74%) |
May 15, 2012 | 12.82 | 12.86 | 12.63 | 12.70 | 338,649 | -0.03(-0.20%) |
May 14, 2012 | 12.79 | 12.80 | 12.59 | 12.73 | 274,737 | -0.13(-1.03%) |
May 11, 2012 | 12.91 | 12.97 | 12.76 | 12.86 | 245,578 | -0.07(-0.56%) |
May 10, 2012 | 12.82 | 13.06 | 12.79 | 12.94 | 377,977 | +0.24(+1.92%) |
May 09, 2012 | 12.70 | 12.92 | 12.68 | 12.69 | 404,807 | -0.19(-1.46%) |
May 08, 2012 | 12.91 | 12.92 | 12.62 | 12.88 | 293,106 | -0.07(-0.53%) |
May 07, 2012 | 12.96 | 13.05 | 12.64 | 12.95 | 368,454 | -0.09(-0.72%) |
May 04, 2012 | 12.94 | 13.05 | 12.67 | 13.04 | 559,213 | +0.05(+0.39%) |
May 03, 2012 | 13.16 | 13.22 | 12.94 | 12.99 | 312,639 | -0.15(-1.17%) |
May 02, 2012 | 13.11 | 13.24 | 13.08 | 13.14 | 318,532 | +0.00(+0.03%) |
May 01, 2012 | 13.23 | 13.29 | 13.08 | 13.14 | 406,040 | -0.07(-0.55%) |
Apr 30, 2012 | 13.10 | 13.23 | 13.03 | 13.21 | 499,796 | +0.07(+0.55%) |
Apr 27, 2012 | 13.10 | 13.16 | 12.89 | 13.14 | 451,655 | +0.00(+0.00%) |
Apr 26, 2012 | 13.04 | 13.18 | 13.02 | 13.14 | 634,700 | -0.01(-0.06%) |
Apr 25, 2012 | 13.14 | 13.21 | 13.04 | 13.15 | 559,543 | +0.04(+0.29%) |
Apr 24, 2012 | 13.15 | 13.15 | 12.98 | 13.11 | 380,858 | -0.02(-0.13%) |
Apr 23, 2012 | 13.07 | 13.14 | 12.93 | 13.13 | 419,318 | +0.03(+0.19%) |
Apr 20, 2012 | 13.05 | 13.14 | 13.01 | 13.10 | 508,088 | +0.11(+0.87%) |
Apr 19, 2012 | 12.66 | 13.05 | 12.66 | 12.99 | 562,908 | +0.16(+1.25%) |
Apr 18, 2012 | 12.83 | 12.95 | 12.75 | 12.83 | 363,003 | -0.06(-0.46%) |
Apr 17, 2012 | 12.90 | 12.99 | 12.81 | 12.89 | 490,597 | -0.01(-0.07%) |
Apr 16, 2012 | 13.02 | 13.04 | 12.73 | 12.90 | 272,776 | -0.07(-0.52%) |
Apr 13, 2012 | 12.78 | 13.01 | 12.76 | 12.96 | 413,381 | +0.11(+0.88%) |
Apr 12, 2012 | 12.72 | 12.99 | 12.72 | 12.85 | 805,060 | +0.15(+1.19%) |
Apr 11, 2012 | 12.43 | 12.74 | 12.30 | 12.70 | 699,274 | +0.31(+2.51%) |
Apr 10, 2012 | 12.72 | 12.80 | 12.10 | 12.39 | 1,419,716 | -0.36(-2.81%) |
Apr 09, 2012 | 12.77 | 12.81 | 12.66 | 12.74 | 318,240 | -0.11(-0.88%) |
Apr 05, 2012 | 12.77 | 12.86 | 12.75 | 12.86 | 353,436 | +0.05(+0.39%) |
Apr 04, 2012 | 12.92 | 12.92 | 12.69 | 12.81 | 553,127 | -0.23(-1.77%) |
Apr 03, 2012 | 12.91 | 13.06 | 12.91 | 13.04 | 466,658 | +0.11(+0.85%) |
Apr 02, 2012 | 12.92 | 13.10 | 12.86 | 12.93 | 694,087 | +0.00(+0.00%) |
Mar 30, 2012 | 12.93 | 12.98 | 12.88 | 12.93 | 612,140 | +0.00(+0.03%) |
Mar 29, 2012 | 12.93 | 13.00 | 12.85 | 12.93 | 620,613 | -0.07(-0.55%) |
Mar 28, 2012 | 13.04 | 13.09 | 12.92 | 13.00 | 956,837 | -0.04(-0.32%) |
Mar 27, 2012 | 13.05 | 13.08 | 13.03 | 13.04 | 1,094,647 | -0.04(-0.29%) |
Mar 26, 2012 | 13.23 | 13.23 | 13.04 | 13.08 | 1,563,417 | -0.11(-0.83%) |
Mar 23, 2012 | 12.85 | 13.19 | 12.81 | 13.19 | 8,310,419 | -0.26(-1.91%) |
Mar 22, 2012 | 13.84 | 13.91 | 13.39 | 13.44 | 583,109 | -0.45(-3.27%) |
Mar 21, 2012 | 13.88 | 13.93 | 13.64 | 13.90 | 357,849 | +0.12(+0.85%) |
Mar 20, 2012 | 13.80 | 13.83 | 13.64 | 13.78 | 433,279 | -0.10(-0.73%) |
Mar 19, 2012 | 14.05 | 14.14 | 13.82 | 13.88 | 754,386 | -0.20(-1.43%) |
Mar 16, 2012 | 13.28 | 14.22 | 13.28 | 14.08 | 2,086,923 | +0.86(+6.52%) |
Mar 15, 2012 | 13.28 | 13.46 | 13.09 | 13.22 | 324,279 | -0.08(-0.57%) |
Mar 14, 2012 | 13.46 | 13.66 | 13.22 | 13.30 | 393,040 | -0.16(-1.22%) |
Mar 13, 2012 | 13.40 | 13.46 | 13.31 | 13.46 | 280,407 | +0.07(+0.53%) |
Mar 12, 2012 | 13.20 | 13.40 | 13.20 | 13.39 | 251,476 | +0.14(+1.05%) |
Mar 09, 2012 | 13.17 | 13.25 | 13.10 | 13.25 | 230,756 | +0.05(+0.35%) |
Mar 08, 2012 | 13.14 | 13.24 | 13.12 | 13.20 | 278,413 | +0.05(+0.38%) |
Mar 07, 2012 | 12.95 | 13.16 | 12.92 | 13.15 | 355,880 | +0.26(+2.06%) |
Mar 06, 2012 | 12.97 | 13.00 | 12.72 | 12.89 | 323,204 | -0.20(-1.51%) |
Mar 05, 2012 | 12.99 | 13.15 | 12.95 | 13.09 | 230,730 | +0.09(+0.68%) |
Mar 02, 2012 | 13.22 | 13.37 | 12.96 | 13.00 | 355,756 | -0.22(-1.69%) |