Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.98 | 13.02 | 12.69 | 12.69 | 543,098 | -0.28(-2.13%) |
May 30, 2012 | 13.17 | 13.21 | 12.96 | 12.97 | 1,046,089 | -0.29(-2.21%) |
May 29, 2012 | 13.40 | 13.40 | 13.22 | 13.26 | 534,031 | +0.03(+0.25%) |
May 25, 2012 | 13.32 | 13.32 | 13.18 | 13.23 | 322,266 | -0.02(-0.18%) |
May 24, 2012 | 13.39 | 13.39 | 13.21 | 13.25 | 343,025 | -0.11(-0.79%) |
May 23, 2012 | 13.40 | 13.43 | 13.14 | 13.36 | 530,990 | -0.15(-1.14%) |
May 22, 2012 | 13.28 | 13.65 | 12.96 | 13.52 | 650,285 | +0.28(+2.09%) |
May 21, 2012 | 13.34 | 13.43 | 13.20 | 13.24 | 739,953 | -0.08(-0.61%) |
May 18, 2012 | 13.43 | 13.45 | 13.17 | 13.32 | 954,505 | -0.01(-0.06%) |
May 17, 2012 | 13.42 | 13.43 | 13.28 | 13.33 | 1,141,333 | -0.07(-0.49%) |
May 16, 2012 | 13.42 | 13.50 | 13.34 | 13.39 | 856,311 | -0.01(-0.06%) |
May 15, 2012 | 13.33 | 13.41 | 13.27 | 13.40 | 679,717 | +0.10(+0.73%) |
May 14, 2012 | 13.24 | 13.34 | 13.17 | 13.30 | 719,163 | -0.11(-0.79%) |
May 11, 2012 | 13.13 | 13.45 | 13.13 | 13.41 | 760,980 | +0.15(+1.10%) |
May 10, 2012 | 13.15 | 13.30 | 13.05 | 13.26 | 564,207 | +0.20(+1.56%) |
May 09, 2012 | 12.98 | 13.13 | 12.87 | 13.06 | 376,417 | -0.04(-0.31%) |
May 08, 2012 | 13.11 | 13.43 | 12.95 | 13.10 | 703,299 | -0.15(-1.17%) |
May 07, 2012 | 13.46 | 13.53 | 13.23 | 13.25 | 905,499 | -0.20(-1.45%) |
May 04, 2012 | 13.38 | 13.56 | 13.34 | 13.45 | 844,089 | +0.02(+0.18%) |
May 03, 2012 | 13.60 | 13.60 | 13.31 | 13.43 | 1,426,606 | -0.02(-0.12%) |
May 02, 2012 | 13.81 | 13.86 | 13.00 | 13.44 | 2,277,887 | -0.21(-1.55%) |
May 01, 2012 | 13.57 | 13.76 | 13.48 | 13.65 | 1,129,844 | +0.07(+0.54%) |
Apr 30, 2012 | 13.55 | 13.68 | 13.47 | 13.58 | 806,741 | +0.06(+0.42%) |
Apr 27, 2012 | 13.38 | 13.60 | 13.31 | 13.52 | 472,188 | +0.15(+1.16%) |
Apr 26, 2012 | 13.30 | 13.54 | 13.25 | 13.37 | 642,578 | +0.06(+0.43%) |
Apr 25, 2012 | 13.31 | 13.53 | 13.30 | 13.31 | 710,352 | +0.13(+0.99%) |
Apr 24, 2012 | 13.21 | 13.39 | 13.12 | 13.18 | 458,782 | -0.02(-0.18%) |
Apr 23, 2012 | 13.12 | 13.25 | 12.95 | 13.21 | 1,331,967 | -0.07(-0.49%) |
Apr 20, 2012 | 13.13 | 13.30 | 13.03 | 13.27 | 1,290,649 | +0.11(+0.80%) |
Apr 19, 2012 | 13.20 | 13.33 | 13.03 | 13.17 | 655,530 | +0.01(+0.06%) |
Apr 18, 2012 | 13.08 | 13.21 | 12.91 | 13.16 | 1,238,271 | +0.07(+0.56%) |
Apr 17, 2012 | 13.07 | 13.17 | 12.99 | 13.08 | 537,922 | +0.08(+0.63%) |
Apr 16, 2012 | 12.97 | 13.16 | 12.86 | 13.00 | 869,655 | +0.04(+0.31%) |
Apr 13, 2012 | 12.93 | 12.99 | 12.81 | 12.96 | 817,700 | -0.02(-0.13%) |
Apr 12, 2012 | 12.81 | 12.99 | 12.79 | 12.98 | 519,043 | +0.17(+1.34%) |
Apr 11, 2012 | 12.73 | 12.98 | 12.62 | 12.81 | 926,717 | +0.20(+1.55%) |
Apr 10, 2012 | 12.79 | 12.86 | 12.55 | 12.61 | 691,402 | -0.23(-1.78%) |
Apr 09, 2012 | 12.93 | 12.97 | 12.79 | 12.84 | 1,058,184 | -0.29(-2.23%) |
Apr 05, 2012 | 12.96 | 13.15 | 12.90 | 13.13 | 860,341 | +0.12(+0.94%) |
Apr 04, 2012 | 13.12 | 13.21 | 12.90 | 13.01 | 771,477 | -0.28(-2.08%) |
Apr 03, 2012 | 13.35 | 13.46 | 13.24 | 13.29 | 642,325 | -0.10(-0.73%) |
Apr 02, 2012 | 13.21 | 13.41 | 13.08 | 13.38 | 648,009 | +0.11(+0.86%) |
Mar 30, 2012 | 13.34 | 13.41 | 13.22 | 13.27 | 511,883 | +0.00(+0.00%) |
Mar 29, 2012 | 13.19 | 13.35 | 13.15 | 13.27 | 484,928 | -0.04(-0.31%) |
Mar 28, 2012 | 13.50 | 13.58 | 13.24 | 13.31 | 609,619 | -0.18(-1.33%) |
Mar 27, 2012 | 13.13 | 13.68 | 13.01 | 13.49 | 2,436,976 | +0.39(+2.98%) |
Mar 26, 2012 | 12.96 | 13.12 | 12.91 | 13.10 | 934,734 | +0.25(+1.96%) |
Mar 23, 2012 | 12.75 | 12.95 | 12.68 | 12.85 | 1,206,724 | +0.21(+1.68%) |
Mar 22, 2012 | 12.58 | 12.74 | 12.57 | 12.64 | 793,399 | -0.05(-0.38%) |
Mar 21, 2012 | 12.62 | 12.73 | 12.59 | 12.68 | 427,791 | +0.12(+0.97%) |
Mar 20, 2012 | 12.77 | 12.85 | 12.54 | 12.56 | 579,032 | -0.25(-1.97%) |
Mar 19, 2012 | 12.95 | 13.01 | 12.80 | 12.81 | 1,187,720 | -0.16(-1.25%) |
Mar 16, 2012 | 13.12 | 13.16 | 12.95 | 12.98 | 428,735 | -0.12(-0.93%) |
Mar 15, 2012 | 12.93 | 13.13 | 12.82 | 13.10 | 422,114 | +0.17(+1.32%) |
Mar 14, 2012 | 12.95 | 13.02 | 12.83 | 12.93 | 740,679 | -0.07(-0.56%) |
Mar 13, 2012 | 12.92 | 13.03 | 12.83 | 13.00 | 649,541 | +0.18(+1.40%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.72 | 12.82 | 634,506 | +0.07(+0.57%) |
Mar 09, 2012 | 12.55 | 12.82 | 12.51 | 12.75 | 1,330,078 | +0.24(+1.89%) |
Mar 08, 2012 | 12.59 | 12.61 | 12.51 | 12.51 | 517,081 | +0.03(+0.26%) |
Mar 07, 2012 | 12.48 | 12.54 | 12.37 | 12.48 | 873,247 | +0.07(+0.53%) |
Mar 06, 2012 | 12.66 | 12.68 | 12.37 | 12.42 | 560,746 | -0.33(-2.56%) |
Mar 05, 2012 | 12.81 | 12.90 | 12.71 | 12.74 | 552,658 | -0.07(-0.51%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.77 | 12.81 | 791,833 | -0.32(-2.42%) |