Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.16 | 13.34 | 13.00 | 13.00 | 32,773 | -0.06(-0.48%) |
May 30, 2012 | 13.27 | 13.36 | 13.06 | 13.06 | 14,015 | -0.26(-1.94%) |
May 29, 2012 | 13.52 | 13.52 | 13.27 | 13.32 | 7,838 | -0.08(-0.62%) |
May 25, 2012 | 13.63 | 13.63 | 13.37 | 13.40 | 10,723 | -0.11(-0.82%) |
May 24, 2012 | 13.44 | 13.57 | 13.37 | 13.51 | 14,155 | +0.15(+1.09%) |
May 23, 2012 | 13.51 | 13.65 | 13.35 | 13.37 | 17,172 | -0.18(-1.34%) |
May 22, 2012 | 13.65 | 13.67 | 13.49 | 13.55 | 14,470 | -0.07(-0.51%) |
May 21, 2012 | 13.63 | 13.65 | 13.58 | 13.62 | 21,265 | +0.06(+0.41%) |
May 18, 2012 | 13.49 | 13.64 | 13.39 | 13.56 | 20,372 | +0.01(+0.05%) |
May 17, 2012 | 13.39 | 13.65 | 13.39 | 13.55 | 26,706 | +0.10(+0.78%) |
May 16, 2012 | 13.60 | 13.64 | 13.38 | 13.45 | 15,739 | -0.08(-0.57%) |
May 15, 2012 | 13.62 | 13.64 | 13.50 | 13.53 | 12,833 | -0.06(-0.41%) |
May 14, 2012 | 13.51 | 13.65 | 13.42 | 13.58 | 40,318 | +0.06(+0.41%) |
May 11, 2012 | 13.49 | 13.54 | 13.26 | 13.53 | 73,995 | +0.13(+0.93%) |
May 10, 2012 | 13.28 | 13.40 | 13.23 | 13.40 | 7,303 | +0.16(+1.21%) |
May 09, 2012 | 13.09 | 13.36 | 13.08 | 13.24 | 21,562 | +0.13(+0.96%) |
May 08, 2012 | 12.96 | 13.27 | 12.88 | 13.12 | 23,085 | +0.20(+1.51%) |
May 07, 2012 | 12.73 | 13.08 | 12.73 | 12.92 | 10,222 | +0.22(+1.74%) |
May 04, 2012 | 13.00 | 13.00 | 12.70 | 12.70 | 21,543 | -0.17(-1.29%) |
May 03, 2012 | 12.96 | 13.05 | 12.83 | 12.86 | 16,045 | -0.10(-0.80%) |
May 02, 2012 | 12.77 | 13.00 | 12.77 | 12.97 | 10,478 | +0.20(+1.56%) |
May 01, 2012 | 13.20 | 13.32 | 12.77 | 12.77 | 18,409 | -0.39(-2.93%) |
Apr 30, 2012 | 13.37 | 13.37 | 13.15 | 13.15 | 14,496 | -0.28(-2.05%) |
Apr 27, 2012 | 13.44 | 13.44 | 13.33 | 13.43 | 12,804 | +0.01(+0.05%) |
Apr 26, 2012 | 13.34 | 13.42 | 13.22 | 13.42 | 14,731 | -0.01(-0.05%) |
Apr 25, 2012 | 13.26 | 13.44 | 13.18 | 13.43 | 13,615 | +0.26(+1.94%) |
Apr 24, 2012 | 12.97 | 13.19 | 12.95 | 13.17 | 16,201 | +0.31(+2.41%) |
Apr 23, 2012 | 13.09 | 13.18 | 12.86 | 12.86 | 25,092 | -0.37(-2.76%) |
Apr 20, 2012 | 13.29 | 13.35 | 13.13 | 13.23 | 37,969 | +0.29(+2.24%) |
Apr 19, 2012 | 13.21 | 13.23 | 12.94 | 12.94 | 14,004 | -0.26(-1.98%) |
Apr 18, 2012 | 13.16 | 13.26 | 13.15 | 13.20 | 12,913 | +0.02(+0.16%) |
Apr 17, 2012 | 13.03 | 13.24 | 13.03 | 13.18 | 6,971 | +0.23(+1.81%) |
Apr 16, 2012 | 12.84 | 12.95 | 12.78 | 12.95 | 7,816 | +0.21(+1.62%) |
Apr 13, 2012 | 13.00 | 13.00 | 12.71 | 12.74 | 14,305 | -0.29(-2.22%) |
Apr 12, 2012 | 12.86 | 13.13 | 12.78 | 13.03 | 16,881 | +0.15(+1.18%) |
Apr 11, 2012 | 13.09 | 13.24 | 12.75 | 12.88 | 22,123 | +0.14(+1.08%) |
Apr 10, 2012 | 12.92 | 13.16 | 12.69 | 12.74 | 21,571 | -0.12(-0.91%) |
Apr 09, 2012 | 13.01 | 13.09 | 12.86 | 12.86 | 20,661 | -0.28(-2.15%) |
Apr 05, 2012 | 13.27 | 13.35 | 13.14 | 13.14 | 8,145 | -0.11(-0.83%) |
Apr 04, 2012 | 13.28 | 13.42 | 13.25 | 13.25 | 21,661 | -0.06(-0.41%) |
Apr 03, 2012 | 13.28 | 13.42 | 13.14 | 13.31 | 17,817 | +0.01(+0.10%) |
Apr 02, 2012 | 12.97 | 13.40 | 12.97 | 13.29 | 15,167 | +0.34(+2.66%) |
Mar 30, 2012 | 13.16 | 13.17 | 12.92 | 12.95 | 20,108 | -0.20(-1.52%) |
Mar 29, 2012 | 12.93 | 13.20 | 12.83 | 13.15 | 17,416 | +0.16(+1.22%) |
Mar 28, 2012 | 13.10 | 13.15 | 12.95 | 12.99 | 16,278 | -0.19(-1.41%) |
Mar 27, 2012 | 13.18 | 13.26 | 13.10 | 13.17 | 16,081 | -0.06(-0.42%) |
Mar 26, 2012 | 13.17 | 13.23 | 13.07 | 13.23 | 17,534 | +0.09(+0.68%) |
Mar 23, 2012 | 12.98 | 13.16 | 12.98 | 13.14 | 15,659 | +0.08(+0.58%) |
Mar 22, 2012 | 13.06 | 13.16 | 12.95 | 13.06 | 18,065 | -0.06(-0.47%) |
Mar 21, 2012 | 13.11 | 13.18 | 13.09 | 13.13 | 6,469 | +0.03(+0.21%) |
Mar 20, 2012 | 13.05 | 13.23 | 13.02 | 13.10 | 11,466 | -0.02(-0.16%) |
Mar 19, 2012 | 13.10 | 13.16 | 12.95 | 13.12 | 25,526 | -0.06(-0.42%) |
Mar 16, 2012 | 13.23 | 13.30 | 13.10 | 13.17 | 38,628 | -0.04(-0.31%) |
Mar 15, 2012 | 13.26 | 13.31 | 13.15 | 13.22 | 10,729 | -0.09(-0.67%) |
Mar 14, 2012 | 13.44 | 13.48 | 13.26 | 13.31 | 11,499 | -0.20(-1.48%) |
Mar 13, 2012 | 13.37 | 13.51 | 13.27 | 13.51 | 16,061 | +0.25(+1.92%) |
Mar 12, 2012 | 13.26 | 13.35 | 13.21 | 13.25 | 10,034 | +0.01(+0.05%) |
Mar 09, 2012 | 13.06 | 13.40 | 13.06 | 13.24 | 13,030 | +0.16(+1.21%) |
Mar 08, 2012 | 13.20 | 13.20 | 12.92 | 13.09 | 12,152 | -0.12(-0.89%) |
Mar 07, 2012 | 12.80 | 13.21 | 12.80 | 13.20 | 14,772 | +0.34(+2.62%) |
Mar 06, 2012 | 12.93 | 12.93 | 12.75 | 12.86 | 19,397 | -0.16(-1.22%) |
Mar 05, 2012 | 13.00 | 13.06 | 12.85 | 13.02 | 17,857 | -0.03(-0.26%) |
Mar 02, 2012 | 13.20 | 13.26 | 12.96 | 13.06 | 25,640 | -0.07(-0.52%) |