Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.37 | 12.37 | 12.37 | 12.37 | 2,211 | -0.16(-1.28%) |
May 29, 2012 | 12.49 | 12.53 | 12.53 | 12.53 | 6,489 | +0.12(+0.93%) |
May 25, 2012 | 12.47 | 12.47 | 12.41 | 12.41 | 6,095 | -0.03(-0.20%) |
May 24, 2012 | 12.44 | 12.44 | 12.44 | 12.44 | 499 | +0.07(+0.55%) |
May 23, 2012 | 12.29 | 12.37 | 12.26 | 12.37 | 2,590 | -0.04(-0.34%) |
May 22, 2012 | 12.44 | 12.51 | 12.41 | 12.41 | 9,545 | +0.20(+1.67%) |
May 18, 2012 | 12.28 | 12.21 | 12.21 | 12.21 | 10,982 | -0.15(-1.18%) |
May 17, 2012 | 12.44 | 12.45 | 12.35 | 12.35 | 2,461 | -0.16(-1.26%) |
May 16, 2012 | 12.57 | 12.57 | 12.51 | 12.51 | 6,020 | -0.11(-0.89%) |
May 14, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 998 | -0.14(-1.08%) |
May 11, 2012 | 12.70 | 12.76 | 12.70 | 12.76 | 2,156 | -0.06(-0.45%) |
May 10, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 1,747 | +0.05(+0.37%) |
May 09, 2012 | 12.71 | 12.81 | 12.71 | 12.77 | 3,214 | +0.02(+0.14%) |
May 08, 2012 | 12.71 | 12.76 | 12.69 | 12.76 | 15,495 | -0.15(-1.15%) |
May 07, 2012 | 12.79 | 12.90 | 12.79 | 12.90 | 17,482 | +0.02(+0.16%) |
May 04, 2012 | 13.04 | 13.04 | 12.88 | 12.88 | 19,968 | -0.20(-1.56%) |
May 03, 2012 | 13.19 | 13.19 | 13.09 | 13.09 | 1,757 | -0.08(-0.58%) |
May 02, 2012 | 13.17 | 13.17 | 13.16 | 13.16 | 4,992 | -0.08(-0.62%) |
May 01, 2012 | 13.17 | 13.29 | 13.16 | 13.25 | 9,714 | +0.12(+0.91%) |
Apr 30, 2012 | 13.16 | 13.16 | 13.13 | 13.13 | 9,110 | -0.04(-0.31%) |
Apr 26, 2012 | 13.09 | 13.17 | 13.17 | 13.17 | 4,492 | +0.09(+0.69%) |
Apr 25, 2012 | 13.07 | 13.08 | 13.07 | 13.08 | 1,248 | +0.19(+1.46%) |
Apr 24, 2012 | 12.91 | 12.91 | 12.84 | 12.89 | 32,913 | +0.04(+0.28%) |
Apr 23, 2012 | 12.83 | 12.85 | 12.83 | 12.85 | 1,902 | -0.13(-0.98%) |
Apr 20, 2012 | 13.04 | 13.04 | 12.98 | 12.98 | 1,966 | +0.01(+0.05%) |
Apr 19, 2012 | 13.00 | 13.03 | 12.98 | 12.98 | 3,918 | -0.05(-0.35%) |
Apr 18, 2012 | 13.02 | 13.04 | 13.01 | 13.02 | 1,996 | +0.01(+0.05%) |
Apr 17, 2012 | 13.01 | 13.01 | 13.01 | 13.01 | 499 | +0.02(+0.14%) |
Apr 13, 2012 | 13.01 | 13.00 | 13.00 | 13.00 | 998 | +0.13(+1.04%) |
Apr 11, 2012 | 12.88 | 12.86 | 12.86 | 12.86 | 10,483 | +0.08(+0.59%) |
Apr 10, 2012 | 12.82 | 12.83 | 12.77 | 12.79 | 6,834 | -0.25(-1.91%) |
Apr 09, 2012 | 13.00 | 13.04 | 12.94 | 13.03 | 29,204 | -0.09(-0.72%) |
Apr 05, 2012 | 13.14 | 13.14 | 13.12 | 13.13 | 10,483 | +0.01(+0.06%) |
Apr 04, 2012 | 13.12 | 13.13 | 13.12 | 13.12 | 9,554 | -0.14(-1.08%) |
Apr 03, 2012 | 13.32 | 13.32 | 13.26 | 13.26 | 3,364 | -0.10(-0.75%) |
Apr 02, 2012 | 13.22 | 13.37 | 13.22 | 13.37 | 12,230 | +0.12(+0.92%) |
Mar 30, 2012 | 13.23 | 13.24 | 13.19 | 13.24 | 7,837 | +0.07(+0.50%) |
Mar 28, 2012 | 13.14 | 13.18 | 13.18 | 13.18 | 4,492 | -0.12(-0.91%) |
Mar 27, 2012 | 13.31 | 13.32 | 13.30 | 13.30 | 72,516 | +0.05(+0.35%) |
Mar 26, 2012 | 13.23 | 13.25 | 13.23 | 13.25 | 3,025 | +0.11(+0.86%) |
Mar 23, 2012 | 13.12 | 13.14 | 13.11 | 13.14 | 4,133 | +0.06(+0.49%) |
Mar 22, 2012 | 13.09 | 13.09 | 13.07 | 13.07 | 21,366 | -0.14(-1.03%) |
Mar 21, 2012 | 13.19 | 13.22 | 13.18 | 13.21 | 19,634 | +0.00(+0.01%) |
Mar 20, 2012 | 13.16 | 13.21 | 13.16 | 13.21 | 21,476 | -0.07(-0.55%) |
Mar 19, 2012 | 13.19 | 13.29 | 13.19 | 13.28 | 15,999 | +0.16(+1.21%) |
Mar 15, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 2,004 | +0.01(+0.05%) |
Mar 14, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 1,649 | +0.19(+1.44%) |
Mar 13, 2012 | 12.93 | 12.93 | 12.93 | 12.93 | 541 | +0.03(+0.21%) |
Mar 09, 2012 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.20(+1.61%) |
Mar 07, 2012 | 12.71 | 12.70 | 12.70 | 12.70 | 2,004 | +0.07(+0.52%) |
Mar 06, 2012 | 12.64 | 12.64 | 12.64 | 12.64 | 501 | -0.16(-1.22%) |
Mar 05, 2012 | 12.77 | 12.79 | 12.77 | 12.79 | 1,223 | -0.07(-0.58%) |
Mar 02, 2012 | 12.87 | 12.87 | 12.87 | 12.87 | 751 | -0.03(-0.23%) |