Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.97 | 13.05 | 12.73 | 13.00 | 185,004 | +0.03(+0.23%) |
May 30, 2012 | 13.15 | 13.28 | 12.95 | 12.97 | 121,202 | -0.24(-1.82%) |
May 29, 2012 | 13.30 | 13.43 | 13.04 | 13.21 | 98,949 | -0.04(-0.30%) |
May 25, 2012 | 13.04 | 13.28 | 13.00 | 13.25 | 146,262 | +0.25(+1.92%) |
May 24, 2012 | 12.96 | 13.03 | 12.70 | 13.00 | 129,156 | +0.09(+0.70%) |
May 23, 2012 | 12.96 | 13.03 | 12.66 | 12.91 | 150,830 | -0.11(-0.84%) |
May 22, 2012 | 13.26 | 13.35 | 12.95 | 13.02 | 258,398 | -0.24(-1.81%) |
May 21, 2012 | 13.30 | 13.45 | 13.16 | 13.26 | 240,243 | +0.02(+0.15%) |
May 18, 2012 | 13.47 | 13.55 | 13.08 | 13.24 | 310,503 | -0.25(-1.85%) |
May 17, 2012 | 13.41 | 13.56 | 13.31 | 13.49 | 296,900 | +0.12(+0.90%) |
May 16, 2012 | 13.33 | 13.51 | 13.24 | 13.37 | 248,946 | +0.05(+0.38%) |
May 15, 2012 | 13.25 | 13.37 | 13.22 | 13.32 | 180,335 | +0.04(+0.30%) |
May 14, 2012 | 13.18 | 13.36 | 13.14 | 13.28 | 308,791 | -0.06(-0.45%) |
May 11, 2012 | 13.42 | 13.45 | 13.25 | 13.34 | 178,671 | -0.15(-1.11%) |
May 10, 2012 | 13.50 | 13.60 | 13.36 | 13.49 | 200,734 | +0.06(+0.45%) |
May 09, 2012 | 13.34 | 13.50 | 13.32 | 13.43 | 285,233 | -0.06(-0.44%) |
May 08, 2012 | 13.19 | 13.53 | 13.16 | 13.49 | 250,438 | +0.21(+1.58%) |
May 07, 2012 | 13.05 | 13.32 | 12.99 | 13.28 | 150,969 | +0.18(+1.37%) |
May 04, 2012 | 13.26 | 13.31 | 13.07 | 13.10 | 187,588 | -0.22(-1.65%) |
May 03, 2012 | 13.34 | 13.37 | 13.24 | 13.32 | 232,020 | -0.03(-0.22%) |
May 02, 2012 | 13.24 | 13.39 | 13.15 | 13.35 | 276,234 | -0.01(-0.07%) |
May 01, 2012 | 13.24 | 13.47 | 13.18 | 13.36 | 460,019 | +0.14(+1.06%) |
Apr 30, 2012 | 13.18 | 13.30 | 12.94 | 13.22 | 326,125 | +0.05(+0.38%) |
Apr 27, 2012 | 12.84 | 13.26 | 12.77 | 13.17 | 279,130 | +0.41(+3.21%) |
Apr 26, 2012 | 12.86 | 12.91 | 12.69 | 12.76 | 362,393 | -0.10(-0.78%) |
Apr 25, 2012 | 13.01 | 13.09 | 12.41 | 12.86 | 699,489 | +0.06(+0.47%) |
Apr 24, 2012 | 12.44 | 12.84 | 12.33 | 12.80 | 350,991 | +0.35(+2.81%) |
Apr 23, 2012 | 12.24 | 12.50 | 12.24 | 12.45 | 258,448 | +0.01(+0.08%) |
Apr 20, 2012 | 12.65 | 12.65 | 12.37 | 12.44 | 193,459 | +0.01(+0.08%) |
Apr 19, 2012 | 12.29 | 12.49 | 12.14 | 12.43 | 319,329 | +0.13(+1.06%) |
Apr 18, 2012 | 12.33 | 12.42 | 12.27 | 12.30 | 144,119 | -0.06(-0.49%) |
Apr 17, 2012 | 12.05 | 12.41 | 12.05 | 12.36 | 481,627 | +0.41(+3.43%) |
Apr 16, 2012 | 12.02 | 12.75 | 11.88 | 11.95 | 453,492 | +0.35(+3.02%) |
Apr 13, 2012 | 11.65 | 11.67 | 11.58 | 11.60 | 339,000 | -0.01(-0.09%) |
Apr 12, 2012 | 11.73 | 11.80 | 11.59 | 11.61 | 300,395 | -0.16(-1.36%) |
Apr 11, 2012 | 11.74 | 11.77 | 11.61 | 11.77 | 128,974 | +0.16(+1.38%) |
Apr 10, 2012 | 11.95 | 12.02 | 11.60 | 11.61 | 199,652 | -0.35(-2.93%) |
Apr 09, 2012 | 11.85 | 12.10 | 11.81 | 11.96 | 461,517 | -0.06(-0.50%) |
Apr 05, 2012 | 11.86 | 12.06 | 11.81 | 12.02 | 344,318 | +0.03(+0.25%) |
Apr 04, 2012 | 12.09 | 12.18 | 11.97 | 11.99 | 148,769 | -0.24(-1.96%) |
Apr 03, 2012 | 12.50 | 12.58 | 12.19 | 12.23 | 251,510 | -0.33(-2.63%) |
Apr 02, 2012 | 12.41 | 12.64 | 12.36 | 12.56 | 323,692 | +0.14(+1.13%) |
Mar 30, 2012 | 12.56 | 12.71 | 12.41 | 12.42 | 178,503 | -0.04(-0.32%) |
Mar 29, 2012 | 12.33 | 12.52 | 12.26 | 12.46 | 185,321 | +0.05(+0.40%) |
Mar 28, 2012 | 12.13 | 12.42 | 12.06 | 12.41 | 217,685 | +0.31(+2.56%) |
Mar 27, 2012 | 12.34 | 12.37 | 12.10 | 12.10 | 170,233 | -0.19(-1.55%) |
Mar 26, 2012 | 12.08 | 12.50 | 12.08 | 12.29 | 202,830 | +0.32(+2.67%) |
Mar 23, 2012 | 11.98 | 12.05 | 11.87 | 11.97 | 197,190 | -0.05(-0.42%) |
Mar 22, 2012 | 11.98 | 12.04 | 11.80 | 12.02 | 249,792 | -0.03(-0.25%) |
Mar 21, 2012 | 12.32 | 12.37 | 12.03 | 12.05 | 212,976 | -0.29(-2.35%) |
Mar 20, 2012 | 12.47 | 12.47 | 12.31 | 12.34 | 113,724 | -0.17(-1.36%) |
Mar 19, 2012 | 12.41 | 12.70 | 12.38 | 12.51 | 131,475 | +0.08(+0.64%) |
Mar 16, 2012 | 12.46 | 12.46 | 12.23 | 12.43 | 252,465 | -0.01(-0.08%) |
Mar 15, 2012 | 12.38 | 12.49 | 12.24 | 12.44 | 147,478 | +0.08(+0.65%) |
Mar 14, 2012 | 12.62 | 12.67 | 12.26 | 12.36 | 239,908 | -0.31(-2.45%) |
Mar 13, 2012 | 12.42 | 12.73 | 12.32 | 12.67 | 469,488 | +0.35(+2.84%) |
Mar 12, 2012 | 12.61 | 12.70 | 12.31 | 12.32 | 302,749 | -0.27(-2.14%) |
Mar 09, 2012 | 12.61 | 12.85 | 12.52 | 12.59 | 154,724 | +0.02(+0.16%) |
Mar 08, 2012 | 12.57 | 12.59 | 12.41 | 12.57 | 174,722 | +0.10(+0.80%) |
Mar 07, 2012 | 12.26 | 12.50 | 12.17 | 12.47 | 272,839 | +0.25(+2.05%) |
Mar 06, 2012 | 12.41 | 12.47 | 12.20 | 12.22 | 247,026 | -0.36(-2.86%) |
Mar 05, 2012 | 12.39 | 12.70 | 12.39 | 12.58 | 251,289 | +0.11(+0.88%) |
Mar 02, 2012 | 12.55 | 12.74 | 12.34 | 12.47 | 354,468 | +0.05(+0.40%) |