Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.61 | 12.75 | 12.60 | 12.75 | 1,531 | -0.17(-1.31%) |
May 29, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 306 | +0.16(+1.23%) |
May 25, 2012 | 12.80 | 12.80 | 12.76 | 12.76 | 30,238 | +0.01(+0.09%) |
May 24, 2012 | 12.73 | 12.79 | 12.73 | 12.75 | 1,393 | +0.19(+1.50%) |
May 23, 2012 | 12.60 | 12.60 | 12.54 | 12.56 | 13,295 | -0.22(-1.72%) |
May 22, 2012 | 12.78 | 12.78 | 12.78 | 12.78 | 306 | +0.12(+0.93%) |
May 21, 2012 | 12.36 | 12.66 | 12.36 | 12.66 | 7,712 | +0.19(+1.52%) |
May 18, 2012 | 12.62 | 12.62 | 12.47 | 12.47 | 3,594 | -0.15(-1.19%) |
May 17, 2012 | 12.91 | 12.91 | 12.62 | 12.62 | 4,351 | -0.42(-3.20%) |
May 16, 2012 | 13.09 | 13.09 | 13.01 | 13.04 | 1,909 | -0.05(-0.40%) |
May 15, 2012 | 13.13 | 13.20 | 13.07 | 13.09 | 11,201 | -0.11(-0.84%) |
May 14, 2012 | 13.26 | 13.28 | 13.20 | 13.20 | 7,483 | -0.10(-0.74%) |
May 11, 2012 | 13.32 | 13.32 | 13.23 | 13.30 | 3,216 | -0.01(-0.05%) |
May 10, 2012 | 13.33 | 13.33 | 13.29 | 13.31 | 765 | +0.04(+0.29%) |
May 07, 2012 | 13.20 | 13.27 | 13.27 | 13.27 | 12,405 | +0.02(+0.15%) |
May 04, 2012 | 13.23 | 13.26 | 13.23 | 13.25 | 4,891 | -0.16(-1.21%) |
May 03, 2012 | 13.41 | 13.41 | 13.41 | 13.41 | 229 | +0.01(+0.09%) |
May 02, 2012 | 13.40 | 13.40 | 13.40 | 13.40 | 153 | +0.02(+0.13%) |
May 01, 2012 | 13.40 | 13.57 | 13.38 | 13.38 | 2,646 | +0.03(+0.26%) |
Apr 30, 2012 | 13.33 | 13.35 | 13.31 | 13.35 | 5,513 | -0.04(-0.29%) |
Apr 27, 2012 | 13.33 | 13.39 | 13.33 | 13.39 | 1,278 | +0.03(+0.19%) |
Apr 26, 2012 | 13.20 | 13.36 | 13.20 | 13.36 | 5,965 | +0.09(+0.64%) |
Apr 25, 2012 | 13.27 | 13.27 | 13.27 | 13.27 | 153 | +0.32(+2.47%) |
Apr 23, 2012 | 12.94 | 12.95 | 12.95 | 12.95 | 765 | -0.20(-1.50%) |
Apr 20, 2012 | 13.16 | 13.19 | 13.10 | 13.15 | 4,395 | +0.18(+1.42%) |
Apr 19, 2012 | 12.97 | 12.97 | 12.97 | 12.97 | 765 | -0.07(-0.50%) |
Apr 18, 2012 | 13.03 | 13.03 | 13.03 | 13.03 | 1,531 | -0.09(-0.68%) |
Apr 17, 2012 | 13.04 | 13.12 | 13.04 | 13.12 | 6,103 | +0.13(+1.04%) |
Apr 16, 2012 | 13.00 | 13.02 | 12.98 | 12.99 | 3,821 | +0.10(+0.81%) |
Apr 13, 2012 | 12.88 | 12.88 | 12.87 | 12.88 | 1,929 | -0.03(-0.22%) |
Apr 12, 2012 | 12.78 | 12.91 | 12.73 | 12.91 | 8,676 | +0.25(+1.97%) |
Apr 11, 2012 | 12.58 | 12.66 | 12.58 | 12.66 | 3,308 | +0.14(+1.09%) |
Apr 10, 2012 | 12.80 | 12.80 | 12.52 | 12.52 | 23,968 | -0.25(-1.94%) |
Apr 09, 2012 | 12.96 | 12.96 | 12.77 | 12.77 | 888 | -0.20(-1.56%) |
Apr 05, 2012 | 13.06 | 13.06 | 12.97 | 12.97 | 9,189 | -0.08(-0.65%) |
Apr 04, 2012 | 13.26 | 13.26 | 12.96 | 13.06 | 7,810 | -0.20(-1.48%) |
Apr 03, 2012 | 13.39 | 13.39 | 13.25 | 13.25 | 2,297 | -0.01(-0.05%) |
Apr 02, 2012 | 13.08 | 13.26 | 13.08 | 13.26 | 3,713 | +0.16(+1.20%) |
Mar 30, 2012 | 13.10 | 13.10 | 13.10 | 13.10 | 765 | +0.10(+0.75%) |
Mar 29, 2012 | 12.88 | 13.01 | 12.88 | 13.01 | 54,559 | -0.08(-0.60%) |
Mar 28, 2012 | 13.25 | 13.25 | 13.08 | 13.08 | 612 | -0.03(-0.25%) |
Mar 27, 2012 | 13.17 | 13.18 | 13.12 | 13.12 | 10,069 | -0.03(-0.20%) |
Mar 26, 2012 | 13.12 | 13.15 | 13.12 | 13.14 | 1,684 | +0.13(+1.00%) |
Mar 23, 2012 | 12.99 | 13.01 | 12.99 | 13.01 | 1,188 | +0.03(+0.20%) |
Mar 22, 2012 | 12.96 | 12.99 | 12.96 | 12.99 | 3,314 | -0.15(-1.17%) |
Mar 21, 2012 | 13.20 | 13.20 | 13.13 | 13.14 | 2,085 | -0.07(-0.51%) |
Mar 20, 2012 | 13.30 | 13.30 | 13.17 | 13.21 | 2,742 | +0.00(+0.01%) |
Mar 19, 2012 | 13.16 | 13.23 | 13.16 | 13.21 | 17,919 | +0.11(+0.85%) |
Mar 16, 2012 | 13.06 | 13.10 | 13.06 | 13.10 | 3,216 | +0.02(+0.16%) |
Mar 15, 2012 | 13.01 | 13.08 | 13.01 | 13.08 | 306 | +0.09(+0.71%) |
Mar 14, 2012 | 13.48 | 13.48 | 12.97 | 12.98 | 7,045 | -0.09(-0.67%) |
Mar 13, 2012 | 13.03 | 13.07 | 12.84 | 13.07 | 15,928 | +0.28(+2.20%) |
Mar 12, 2012 | 12.99 | 12.99 | 12.76 | 12.79 | 8,795 | -0.01(-0.05%) |
Mar 09, 2012 | 12.70 | 12.87 | 12.70 | 12.80 | 6,340 | +0.10(+0.82%) |
Mar 08, 2012 | 12.67 | 12.69 | 12.67 | 12.69 | 3,530 | +0.03(+0.21%) |
Mar 07, 2012 | 12.69 | 12.69 | 12.67 | 12.67 | 20,436 | +0.03(+0.21%) |
Mar 06, 2012 | 12.64 | 12.65 | 12.60 | 12.64 | 8,423 | -0.09(-0.72%) |
Mar 02, 2012 | 12.77 | 12.73 | 12.73 | 12.73 | 12,405 | -0.02(-0.20%) |