Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 13.16 | 12.88 | 13.06 | 6,383,487 | +0.14(+1.05%) |
May 30, 2012 | 13.01 | 13.11 | 12.91 | 12.92 | 4,334,707 | -0.14(-1.09%) |
May 29, 2012 | 13.07 | 13.07 | 12.94 | 13.06 | 4,640,970 | +0.04(+0.30%) |
May 25, 2012 | 12.95 | 13.03 | 12.89 | 13.03 | 4,317,708 | +0.10(+0.75%) |
May 24, 2012 | 12.83 | 13.00 | 12.79 | 12.93 | 3,826,779 | +0.10(+0.80%) |
May 23, 2012 | 12.84 | 12.91 | 12.72 | 12.83 | 6,456,694 | -0.07(-0.55%) |
May 22, 2012 | 12.83 | 13.00 | 12.76 | 12.90 | 5,288,744 | +0.08(+0.60%) |
May 21, 2012 | 12.66 | 12.82 | 12.63 | 12.82 | 5,192,480 | +0.15(+1.22%) |
May 18, 2012 | 12.80 | 12.87 | 12.63 | 12.66 | 6,125,979 | -0.14(-1.06%) |
May 17, 2012 | 12.92 | 13.00 | 12.72 | 12.80 | 8,400,370 | -0.12(-0.95%) |
May 16, 2012 | 12.84 | 13.04 | 12.82 | 12.92 | 12,069,512 | +0.12(+0.96%) |
May 15, 2012 | 12.92 | 13.08 | 12.77 | 12.80 | 10,516,564 | -0.16(-1.25%) |
May 14, 2012 | 12.89 | 13.04 | 12.84 | 12.96 | 6,354,869 | +0.03(+0.21%) |
May 11, 2012 | 12.88 | 12.98 | 12.81 | 12.93 | 9,129,148 | -0.01(-0.05%) |
May 10, 2012 | 12.73 | 12.98 | 12.68 | 12.94 | 11,080,542 | +0.31(+2.43%) |
May 09, 2012 | 12.59 | 12.68 | 12.47 | 12.63 | 8,532,459 | -0.08(-0.60%) |
May 08, 2012 | 12.63 | 12.72 | 12.59 | 12.71 | 8,626,209 | +0.00(+0.00%) |
May 07, 2012 | 12.80 | 12.81 | 12.68 | 12.71 | 4,811,759 | -0.10(-0.80%) |
May 04, 2012 | 12.70 | 12.88 | 12.63 | 12.81 | 9,636,364 | +0.21(+1.67%) |
May 03, 2012 | 12.84 | 12.98 | 12.54 | 12.60 | 15,679,844 | -0.21(-1.65%) |
May 02, 2012 | 13.00 | 13.01 | 12.74 | 12.81 | 9,287,532 | -0.24(-1.81%) |
May 01, 2012 | 12.95 | 13.07 | 12.83 | 13.05 | 7,726,377 | +0.13(+1.04%) |
Apr 30, 2012 | 12.79 | 12.93 | 12.72 | 12.91 | 5,038,534 | +0.10(+0.80%) |
Apr 27, 2012 | 12.74 | 12.85 | 12.59 | 12.81 | 12,709,592 | +0.13(+1.01%) |
Apr 26, 2012 | 12.57 | 12.73 | 12.52 | 12.68 | 5,646,937 | +0.08(+0.66%) |
Apr 25, 2012 | 12.55 | 12.65 | 12.49 | 12.60 | 5,034,790 | +0.12(+0.97%) |
Apr 24, 2012 | 12.35 | 12.48 | 12.32 | 12.48 | 5,298,883 | +0.16(+1.30%) |
Apr 23, 2012 | 12.40 | 12.43 | 12.23 | 12.32 | 6,875,200 | -0.16(-1.28%) |
Apr 20, 2012 | 12.38 | 12.54 | 12.38 | 12.48 | 3,397,209 | +0.13(+1.03%) |
Apr 19, 2012 | 12.34 | 12.42 | 12.27 | 12.35 | 4,644,567 | +0.01(+0.05%) |
Apr 18, 2012 | 12.40 | 12.42 | 12.30 | 12.35 | 4,169,832 | -0.10(-0.82%) |
Apr 17, 2012 | 12.40 | 12.45 | 12.25 | 12.45 | 5,206,506 | +0.10(+0.83%) |
Apr 16, 2012 | 12.28 | 12.36 | 12.21 | 12.35 | 6,328,665 | +0.10(+0.78%) |
Apr 13, 2012 | 12.28 | 12.36 | 12.22 | 12.25 | 5,540,385 | -0.06(-0.47%) |
Apr 12, 2012 | 12.18 | 12.31 | 12.08 | 12.31 | 4,463,270 | +0.12(+1.00%) |
Apr 11, 2012 | 12.29 | 12.31 | 12.17 | 12.19 | 4,737,532 | +0.01(+0.05%) |
Apr 10, 2012 | 12.36 | 12.39 | 12.14 | 12.18 | 5,221,653 | -0.23(-1.85%) |
Apr 09, 2012 | 12.38 | 12.47 | 12.35 | 12.41 | 3,299,491 | -0.08(-0.67%) |
Apr 05, 2012 | 12.54 | 12.58 | 12.41 | 12.49 | 5,208,274 | -0.05(-0.41%) |
Apr 04, 2012 | 12.58 | 12.63 | 12.51 | 12.54 | 5,632,990 | -0.12(-0.96%) |
Apr 03, 2012 | 12.74 | 12.75 | 12.52 | 12.67 | 5,353,506 | -0.03(-0.25%) |
Apr 02, 2012 | 12.61 | 12.74 | 12.53 | 12.70 | 6,844,028 | +0.10(+0.76%) |
Mar 30, 2012 | 12.43 | 12.61 | 12.39 | 12.60 | 7,668,735 | +0.24(+1.91%) |
Mar 29, 2012 | 12.21 | 12.36 | 12.13 | 12.36 | 4,994,468 | +0.12(+0.94%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.17 | 12.25 | 7,951,423 | -0.24(-1.89%) |
Mar 27, 2012 | 12.47 | 12.55 | 12.44 | 12.49 | 3,640,164 | +0.03(+0.26%) |
Mar 26, 2012 | 12.39 | 12.49 | 12.35 | 12.45 | 4,874,695 | +0.12(+0.93%) |
Mar 23, 2012 | 12.31 | 12.38 | 12.30 | 12.34 | 4,725,375 | +0.01(+0.05%) |
Mar 22, 2012 | 12.17 | 12.38 | 12.17 | 12.33 | 9,396,099 | +0.11(+0.89%) |
Mar 21, 2012 | 12.22 | 12.31 | 12.21 | 12.22 | 3,141,593 | -0.01(-0.10%) |
Mar 20, 2012 | 12.06 | 12.26 | 12.06 | 12.24 | 5,484,149 | +0.13(+1.11%) |
Mar 19, 2012 | 12.19 | 12.25 | 12.10 | 12.10 | 5,111,309 | -0.08(-0.68%) |
Mar 16, 2012 | 12.28 | 12.31 | 12.17 | 12.19 | 5,754,618 | -0.10(-0.78%) |
Mar 15, 2012 | 12.27 | 12.33 | 12.12 | 12.28 | 8,183,559 | +0.05(+0.42%) |
Mar 14, 2012 | 12.42 | 12.42 | 12.21 | 12.23 | 7,584,827 | -0.21(-1.69%) |
Mar 13, 2012 | 12.40 | 12.45 | 12.32 | 12.44 | 5,314,688 | +0.06(+0.52%) |
Mar 12, 2012 | 12.35 | 12.42 | 12.22 | 12.38 | 5,495,976 | +0.07(+0.57%) |
Mar 09, 2012 | 12.42 | 12.44 | 12.29 | 12.31 | 6,283,568 | -0.10(-0.82%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.28 | 12.41 | 12,043,841 | +0.08(+0.67%) |
Mar 07, 2012 | 12.22 | 12.44 | 12.19 | 12.33 | 12,714,381 | +0.08(+0.68%) |
Mar 06, 2012 | 12.22 | 12.32 | 12.18 | 12.24 | 5,218,944 | -0.10(-0.78%) |
Mar 05, 2012 | 12.35 | 12.43 | 12.21 | 12.34 | 9,774,304 | -0.14(-1.13%) |
Mar 02, 2012 | 12.33 | 12.51 | 12.30 | 12.48 | 7,313,341 | +0.11(+0.88%) |