Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.83 | 12.03 | 11.75 | 11.93 | 293,008 | +0.14(+1.21%) |
May 30, 2012 | 11.78 | 12.53 | 11.78 | 11.79 | 81,841 | -0.09(-0.72%) |
May 29, 2012 | 12.01 | 12.05 | 11.79 | 11.87 | 85,204 | -0.10(-0.86%) |
May 25, 2012 | 11.87 | 12.01 | 11.83 | 11.97 | 70,184 | +0.08(+0.67%) |
May 24, 2012 | 11.87 | 11.91 | 11.79 | 11.90 | 64,250 | +0.04(+0.34%) |
May 23, 2012 | 11.91 | 11.91 | 11.78 | 11.86 | 86,221 | -0.15(-1.23%) |
May 22, 2012 | 12.23 | 12.31 | 11.88 | 12.00 | 105,497 | -0.23(-1.91%) |
May 21, 2012 | 12.25 | 12.29 | 12.13 | 12.24 | 65,191 | +0.01(+0.09%) |
May 18, 2012 | 12.42 | 12.45 | 12.20 | 12.23 | 115,249 | -0.21(-1.65%) |
May 17, 2012 | 12.56 | 12.66 | 12.43 | 12.43 | 92,978 | -0.14(-1.13%) |
May 16, 2012 | 12.70 | 12.71 | 12.56 | 12.57 | 96,566 | -0.12(-0.94%) |
May 15, 2012 | 12.55 | 12.72 | 12.55 | 12.69 | 74,768 | +0.14(+1.09%) |
May 14, 2012 | 12.65 | 12.69 | 12.55 | 12.56 | 34,383 | -0.19(-1.52%) |
May 11, 2012 | 12.76 | 12.85 | 12.69 | 12.75 | 93,071 | -0.03(-0.27%) |
May 10, 2012 | 12.74 | 12.94 | 12.69 | 12.78 | 82,167 | +0.10(+0.76%) |
May 09, 2012 | 12.69 | 12.75 | 12.68 | 12.69 | 57,435 | -0.02(-0.18%) |
May 08, 2012 | 12.66 | 12.84 | 12.66 | 12.71 | 67,722 | +0.04(+0.31%) |
May 07, 2012 | 12.65 | 12.80 | 12.60 | 12.67 | 81,825 | -0.03(-0.27%) |
May 04, 2012 | 12.58 | 12.72 | 12.48 | 12.70 | 137,410 | +0.05(+0.41%) |
May 03, 2012 | 12.65 | 12.68 | 12.55 | 12.65 | 88,341 | +0.03(+0.23%) |
May 02, 2012 | 12.63 | 12.67 | 12.49 | 12.63 | 53,261 | -0.05(-0.36%) |
May 01, 2012 | 12.96 | 12.99 | 12.65 | 12.67 | 172,648 | -0.33(-2.54%) |
Apr 30, 2012 | 13.14 | 13.14 | 13.00 | 13.00 | 82,553 | -0.12(-0.91%) |
Apr 27, 2012 | 13.00 | 13.17 | 12.92 | 13.12 | 85,622 | +0.11(+0.88%) |
Apr 26, 2012 | 12.83 | 13.04 | 12.65 | 13.01 | 70,633 | +0.20(+1.56%) |
Apr 25, 2012 | 12.92 | 12.92 | 12.74 | 12.81 | 86,370 | +0.03(+0.27%) |
Apr 24, 2012 | 12.60 | 12.86 | 12.55 | 12.77 | 56,799 | +0.17(+1.31%) |
Apr 23, 2012 | 12.53 | 12.64 | 12.50 | 12.61 | 114,841 | -0.06(-0.49%) |
Apr 20, 2012 | 12.51 | 12.70 | 12.48 | 12.67 | 115,616 | +0.20(+1.60%) |
Apr 19, 2012 | 12.59 | 12.65 | 12.46 | 12.47 | 114,690 | -0.13(-1.00%) |
Apr 18, 2012 | 12.56 | 12.70 | 12.55 | 12.60 | 144,884 | -0.02(-0.14%) |
Apr 17, 2012 | 12.70 | 12.78 | 12.57 | 12.61 | 117,731 | -0.03(-0.27%) |
Apr 16, 2012 | 12.63 | 12.76 | 12.59 | 12.65 | 86,498 | +0.03(+0.27%) |
Apr 13, 2012 | 12.66 | 12.72 | 12.49 | 12.61 | 91,053 | -0.06(-0.49%) |
Apr 12, 2012 | 12.69 | 12.83 | 12.65 | 12.68 | 157,786 | -0.02(-0.13%) |
Apr 11, 2012 | 12.70 | 12.78 | 12.59 | 12.69 | 104,054 | +0.07(+0.54%) |
Apr 10, 2012 | 12.81 | 12.81 | 12.58 | 12.63 | 152,185 | -0.16(-1.25%) |
Apr 09, 2012 | 12.72 | 12.88 | 12.68 | 12.78 | 107,577 | -0.10(-0.75%) |
Apr 05, 2012 | 12.81 | 12.89 | 12.74 | 12.88 | 97,282 | +0.02(+0.13%) |
Apr 04, 2012 | 12.65 | 12.96 | 12.55 | 12.86 | 156,383 | +0.07(+0.53%) |
Apr 03, 2012 | 12.96 | 12.96 | 12.70 | 12.80 | 151,639 | -0.19(-1.45%) |
Apr 02, 2012 | 12.87 | 13.02 | 12.55 | 12.98 | 194,632 | +0.11(+0.84%) |
Mar 30, 2012 | 12.80 | 12.89 | 12.63 | 12.88 | 138,384 | +0.10(+0.76%) |
Mar 29, 2012 | 12.74 | 12.86 | 12.58 | 12.78 | 154,352 | -0.09(-0.66%) |
Mar 28, 2012 | 12.84 | 13.07 | 12.24 | 12.86 | 298,420 | -0.02(-0.13%) |
Mar 27, 2012 | 12.95 | 12.98 | 12.80 | 12.88 | 282,752 | -0.02(-0.17%) |
Mar 26, 2012 | 12.86 | 13.13 | 12.86 | 12.90 | 244,416 | +0.02(+0.13%) |
Mar 23, 2012 | 12.95 | 12.96 | 12.86 | 12.89 | 217,576 | -0.01(-0.04%) |
Mar 22, 2012 | 12.96 | 13.06 | 12.89 | 12.89 | 160,732 | -0.09(-0.69%) |
Mar 21, 2012 | 13.03 | 13.11 | 12.97 | 12.98 | 94,710 | -0.01(-0.04%) |
Mar 20, 2012 | 13.02 | 13.08 | 12.99 | 12.99 | 72,482 | -0.07(-0.56%) |
Mar 19, 2012 | 13.02 | 13.16 | 12.97 | 13.06 | 101,840 | +0.08(+0.65%) |
Mar 16, 2012 | 13.08 | 13.08 | 12.98 | 12.98 | 155,144 | -0.07(-0.52%) |
Mar 15, 2012 | 13.21 | 13.21 | 12.97 | 13.04 | 114,094 | -0.12(-0.89%) |
Mar 14, 2012 | 13.26 | 13.26 | 13.12 | 13.16 | 77,725 | -0.10(-0.72%) |
Mar 13, 2012 | 13.24 | 13.45 | 13.18 | 13.26 | 206,911 | +0.06(+0.42%) |
Mar 12, 2012 | 13.25 | 13.30 | 13.15 | 13.20 | 80,898 | +0.02(+0.13%) |
Mar 09, 2012 | 13.23 | 13.40 | 13.08 | 13.18 | 106,373 | +0.01(+0.04%) |
Mar 08, 2012 | 13.20 | 13.23 | 13.00 | 13.18 | 102,493 | +0.01(+0.09%) |
Mar 07, 2012 | 13.25 | 13.31 | 13.03 | 13.17 | 133,513 | +0.01(+0.09%) |
Mar 06, 2012 | 13.23 | 13.34 | 13.08 | 13.16 | 88,847 | -0.13(-0.97%) |
Mar 05, 2012 | 13.17 | 13.37 | 13.14 | 13.29 | 100,262 | +0.11(+0.85%) |
Mar 02, 2012 | 13.59 | 13.68 | 13.14 | 13.17 | 132,507 | -0.38(-2.77%) |