Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.78 | 11.89 | 11.68 | 11.79 | 101,317 | +0.02(+0.19%) |
May 30, 2012 | 11.82 | 11.98 | 11.68 | 11.77 | 119,440 | -0.10(-0.82%) |
May 29, 2012 | 11.78 | 12.14 | 11.72 | 11.87 | 54,776 | +0.05(+0.46%) |
May 25, 2012 | 11.88 | 11.88 | 11.65 | 11.81 | 85,453 | -0.03(-0.26%) |
May 24, 2012 | 11.86 | 12.05 | 11.76 | 11.84 | 86,533 | +0.06(+0.48%) |
May 23, 2012 | 11.81 | 11.88 | 11.53 | 11.79 | 113,118 | -0.11(-0.93%) |
May 22, 2012 | 11.81 | 12.08 | 11.67 | 11.90 | 160,805 | +0.14(+1.22%) |
May 21, 2012 | 11.42 | 11.84 | 11.28 | 11.76 | 268,665 | +0.33(+2.88%) |
May 18, 2012 | 11.58 | 11.62 | 11.38 | 11.43 | 146,241 | -0.14(-1.24%) |
May 17, 2012 | 11.65 | 11.67 | 11.50 | 11.57 | 108,839 | -0.08(-0.68%) |
May 16, 2012 | 11.58 | 11.72 | 11.51 | 11.65 | 164,704 | +0.10(+0.85%) |
May 15, 2012 | 11.44 | 11.63 | 11.36 | 11.55 | 143,598 | +0.07(+0.60%) |
May 14, 2012 | 11.65 | 11.71 | 11.38 | 11.48 | 272,555 | -0.23(-1.92%) |
May 11, 2012 | 11.72 | 11.94 | 11.70 | 11.71 | 87,338 | -0.07(-0.60%) |
May 10, 2012 | 11.80 | 11.84 | 11.67 | 11.78 | 171,478 | +0.04(+0.32%) |
May 09, 2012 | 11.88 | 11.95 | 11.71 | 11.74 | 227,085 | -0.20(-1.69%) |
May 08, 2012 | 11.98 | 12.02 | 11.75 | 11.94 | 203,843 | -0.06(-0.47%) |
May 07, 2012 | 12.01 | 12.09 | 11.83 | 12.00 | 300,272 | -0.02(-0.17%) |
May 04, 2012 | 12.09 | 12.13 | 11.91 | 12.02 | 278,849 | -0.06(-0.53%) |
May 03, 2012 | 12.29 | 12.31 | 12.07 | 12.08 | 508,246 | -0.16(-1.32%) |
May 02, 2012 | 12.19 | 12.35 | 12.19 | 12.25 | 258,960 | +0.02(+0.15%) |
May 01, 2012 | 12.32 | 12.37 | 12.17 | 12.23 | 254,610 | -0.12(-0.98%) |
Apr 30, 2012 | 12.37 | 12.39 | 12.27 | 12.35 | 280,242 | -0.11(-0.87%) |
Apr 27, 2012 | 12.48 | 12.48 | 12.33 | 12.46 | 143,594 | +0.04(+0.30%) |
Apr 26, 2012 | 12.35 | 12.42 | 12.23 | 12.42 | 93,490 | +0.11(+0.92%) |
Apr 25, 2012 | 12.34 | 12.42 | 12.17 | 12.31 | 165,825 | -0.04(-0.33%) |
Apr 24, 2012 | 12.36 | 12.38 | 12.29 | 12.35 | 69,110 | -0.03(-0.22%) |
Apr 23, 2012 | 12.31 | 12.40 | 12.21 | 12.38 | 95,424 | -0.01(-0.08%) |
Apr 20, 2012 | 12.32 | 12.49 | 12.27 | 12.39 | 84,089 | +0.08(+0.65%) |
Apr 19, 2012 | 12.16 | 12.47 | 12.08 | 12.31 | 163,653 | +0.16(+1.35%) |
Apr 18, 2012 | 11.89 | 12.24 | 11.85 | 12.14 | 247,664 | +0.17(+1.39%) |
Apr 17, 2012 | 11.99 | 11.99 | 11.83 | 11.97 | 205,890 | -0.02(-0.17%) |
Apr 16, 2012 | 12.11 | 12.11 | 11.88 | 12.00 | 133,866 | -0.06(-0.51%) |
Apr 13, 2012 | 12.10 | 12.10 | 11.96 | 12.06 | 219,675 | -0.03(-0.29%) |
Apr 12, 2012 | 12.13 | 12.24 | 11.88 | 12.09 | 274,182 | -0.06(-0.51%) |
Apr 11, 2012 | 12.20 | 12.25 | 11.98 | 12.15 | 268,429 | -0.02(-0.13%) |
Apr 10, 2012 | 12.57 | 12.62 | 11.88 | 12.17 | 272,053 | -0.38(-2.99%) |
Apr 09, 2012 | 12.72 | 12.72 | 12.53 | 12.55 | 177,043 | -0.23(-1.77%) |
Apr 05, 2012 | 12.77 | 12.91 | 12.73 | 12.77 | 286,486 | +0.00(+0.02%) |
Apr 04, 2012 | 12.75 | 12.89 | 12.66 | 12.77 | 226,933 | -0.05(-0.35%) |
Apr 03, 2012 | 12.78 | 12.86 | 12.59 | 12.81 | 301,314 | +0.08(+0.60%) |
Apr 02, 2012 | 12.57 | 12.86 | 12.46 | 12.74 | 294,382 | +0.21(+1.66%) |
Mar 30, 2012 | 12.57 | 12.70 | 12.43 | 12.53 | 230,459 | -0.04(-0.33%) |
Mar 29, 2012 | 12.48 | 12.66 | 12.39 | 12.57 | 190,307 | +0.08(+0.62%) |
Mar 28, 2012 | 12.56 | 12.58 | 12.44 | 12.49 | 71,443 | -0.03(-0.26%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.50 | 12.53 | 273,286 | -0.10(-0.80%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.58 | 12.63 | 111,240 | +0.02(+0.18%) |
Mar 23, 2012 | 12.67 | 12.83 | 12.59 | 12.61 | 103,198 | -0.06(-0.50%) |
Mar 22, 2012 | 12.69 | 12.82 | 12.67 | 12.67 | 135,254 | -0.07(-0.53%) |
Mar 21, 2012 | 12.84 | 12.84 | 12.73 | 12.74 | 50,220 | -0.08(-0.59%) |
Mar 20, 2012 | 12.79 | 12.92 | 12.78 | 12.81 | 230,255 | -0.01(-0.06%) |
Mar 19, 2012 | 12.50 | 12.90 | 12.32 | 12.82 | 259,579 | +0.35(+2.83%) |
Mar 16, 2012 | 12.61 | 12.61 | 12.40 | 12.47 | 263,013 | -0.17(-1.35%) |
Mar 15, 2012 | 12.11 | 12.66 | 11.96 | 12.64 | 464,548 | +0.53(+4.37%) |
Mar 14, 2012 | 12.50 | 12.52 | 12.04 | 12.11 | 399,597 | -0.36(-2.90%) |
Mar 13, 2012 | 12.63 | 12.63 | 12.46 | 12.47 | 88,404 | -0.10(-0.78%) |
Mar 12, 2012 | 12.55 | 12.73 | 12.55 | 12.57 | 159,707 | +0.05(+0.38%) |
Mar 09, 2012 | 12.42 | 12.61 | 12.42 | 12.52 | 75,866 | +0.08(+0.64%) |
Mar 08, 2012 | 12.49 | 12.52 | 12.40 | 12.44 | 73,616 | -0.01(-0.07%) |
Mar 07, 2012 | 12.24 | 12.53 | 12.23 | 12.45 | 152,751 | +0.22(+1.78%) |
Mar 06, 2012 | 12.27 | 12.41 | 12.21 | 12.23 | 340,424 | -0.18(-1.47%) |
Mar 05, 2012 | 12.45 | 12.45 | 12.25 | 12.41 | 177,569 | -0.08(-0.67%) |
Mar 02, 2012 | 12.54 | 12.63 | 12.50 | 12.50 | 239,149 | -0.07(-0.54%) |