Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.20 | 13.35 | 13.18 | 13.29 | 787,227 | +0.09(+0.70%) |
May 30, 2012 | 13.23 | 13.39 | 13.18 | 13.20 | 543,180 | -0.10(-0.75%) |
May 29, 2012 | 13.23 | 13.30 | 13.14 | 13.30 | 350,791 | +0.14(+1.08%) |
May 25, 2012 | 13.13 | 13.20 | 13.05 | 13.15 | 454,534 | +0.07(+0.54%) |
May 24, 2012 | 12.98 | 13.10 | 12.90 | 13.08 | 635,051 | +0.08(+0.60%) |
May 23, 2012 | 12.83 | 13.05 | 12.83 | 13.00 | 959,378 | +0.11(+0.88%) |
May 22, 2012 | 12.88 | 12.99 | 12.84 | 12.89 | 417,005 | +0.04(+0.28%) |
May 21, 2012 | 12.83 | 12.86 | 12.72 | 12.86 | 430,724 | +0.06(+0.45%) |
May 18, 2012 | 12.66 | 12.88 | 12.66 | 12.80 | 935,512 | +0.09(+0.67%) |
May 17, 2012 | 12.84 | 12.86 | 12.71 | 12.71 | 630,368 | -0.14(-1.05%) |
May 16, 2012 | 12.81 | 12.93 | 12.81 | 12.85 | 634,071 | +0.05(+0.39%) |
May 15, 2012 | 12.88 | 12.94 | 12.70 | 12.80 | 650,089 | -0.12(-0.94%) |
May 14, 2012 | 12.94 | 13.05 | 12.84 | 12.92 | 465,181 | -0.11(-0.87%) |
May 11, 2012 | 13.10 | 13.12 | 12.99 | 13.03 | 476,144 | -0.09(-0.65%) |
May 10, 2012 | 13.10 | 13.22 | 13.05 | 13.12 | 433,031 | +0.04(+0.33%) |
May 09, 2012 | 13.04 | 13.09 | 12.95 | 13.08 | 426,630 | -0.06(-0.49%) |
May 08, 2012 | 13.06 | 13.25 | 13.03 | 13.14 | 791,311 | -0.04(-0.32%) |
May 07, 2012 | 13.07 | 13.21 | 13.01 | 13.18 | 479,870 | +0.06(+0.43%) |
May 04, 2012 | 13.22 | 13.42 | 13.10 | 13.13 | 1,097,290 | -0.09(-0.70%) |
May 03, 2012 | 13.33 | 13.34 | 13.18 | 13.22 | 573,040 | -0.09(-0.70%) |
May 02, 2012 | 13.35 | 13.40 | 13.25 | 13.31 | 580,258 | -0.11(-0.80%) |
May 01, 2012 | 13.40 | 13.57 | 13.37 | 13.42 | 659,418 | +0.05(+0.37%) |
Apr 30, 2012 | 13.49 | 13.49 | 13.33 | 13.37 | 623,386 | -0.16(-1.16%) |
Apr 27, 2012 | 13.46 | 13.57 | 13.34 | 13.52 | 477,796 | +0.10(+0.74%) |
Apr 26, 2012 | 13.34 | 13.47 | 13.28 | 13.43 | 334,618 | +0.06(+0.43%) |
Apr 25, 2012 | 13.36 | 13.40 | 13.28 | 13.37 | 512,402 | +0.07(+0.54%) |
Apr 24, 2012 | 13.25 | 13.34 | 13.22 | 13.30 | 520,576 | +0.09(+0.65%) |
Apr 23, 2012 | 13.13 | 13.22 | 13.02 | 13.21 | 781,131 | -0.05(-0.38%) |
Apr 20, 2012 | 13.23 | 13.30 | 13.18 | 13.26 | 1,026,073 | +0.12(+0.92%) |
Apr 19, 2012 | 13.06 | 13.15 | 12.95 | 13.14 | 912,079 | +0.08(+0.60%) |
Apr 18, 2012 | 13.06 | 13.17 | 13.03 | 13.06 | 478,281 | -0.10(-0.76%) |
Apr 17, 2012 | 13.11 | 13.19 | 12.99 | 13.16 | 715,341 | +0.15(+1.15%) |
Apr 16, 2012 | 12.90 | 13.09 | 12.86 | 13.01 | 508,032 | +0.16(+1.22%) |
Apr 13, 2012 | 12.77 | 12.90 | 12.76 | 12.86 | 581,252 | +0.03(+0.22%) |
Apr 12, 2012 | 12.78 | 12.86 | 12.68 | 12.83 | 604,887 | +0.05(+0.39%) |
Apr 11, 2012 | 12.88 | 12.88 | 12.73 | 12.78 | 746,951 | -0.02(-0.17%) |
Apr 10, 2012 | 12.98 | 13.00 | 12.67 | 12.80 | 804,362 | -0.21(-1.64%) |
Apr 09, 2012 | 12.83 | 13.03 | 12.81 | 13.01 | 654,098 | +0.03(+0.22%) |
Apr 05, 2012 | 13.03 | 13.13 | 12.93 | 12.98 | 451,763 | -0.09(-0.65%) |
Apr 04, 2012 | 13.10 | 13.17 | 13.02 | 13.07 | 562,651 | -0.15(-1.13%) |
Apr 03, 2012 | 13.33 | 13.50 | 13.09 | 13.22 | 754,079 | -0.06(-0.43%) |
Apr 02, 2012 | 13.05 | 13.34 | 13.01 | 13.28 | 802,763 | +0.24(+1.80%) |
Mar 30, 2012 | 13.18 | 13.18 | 13.04 | 13.04 | 558,161 | -0.06(-0.46%) |
Mar 29, 2012 | 12.88 | 13.15 | 12.78 | 13.10 | 1,370,381 | +0.16(+1.20%) |
Mar 28, 2012 | 13.21 | 13.26 | 12.89 | 12.95 | 1,215,253 | -0.28(-2.14%) |
Mar 27, 2012 | 13.23 | 13.29 | 13.17 | 13.23 | 418,840 | +0.01(+0.05%) |
Mar 26, 2012 | 13.08 | 13.30 | 13.08 | 13.22 | 847,301 | +0.21(+1.63%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.81 | 13.01 | 613,330 | +0.13(+0.99%) |
Mar 22, 2012 | 12.80 | 12.90 | 12.69 | 12.88 | 423,558 | +0.00(+0.00%) |
Mar 21, 2012 | 12.80 | 12.95 | 12.74 | 12.88 | 505,338 | +0.08(+0.66%) |
Mar 20, 2012 | 12.75 | 12.88 | 12.75 | 12.80 | 363,718 | -0.04(-0.28%) |
Mar 19, 2012 | 12.85 | 12.97 | 12.80 | 12.83 | 390,612 | -0.05(-0.38%) |
Mar 16, 2012 | 13.04 | 13.04 | 12.86 | 12.88 | 706,374 | -0.16(-1.19%) |
Mar 15, 2012 | 13.04 | 13.07 | 12.88 | 13.04 | 604,039 | +0.01(+0.11%) |
Mar 14, 2012 | 13.31 | 13.38 | 12.98 | 13.02 | 478,365 | -0.37(-2.75%) |
Mar 13, 2012 | 13.31 | 13.44 | 13.23 | 13.39 | 850,139 | +0.16(+1.23%) |
Mar 12, 2012 | 13.15 | 13.32 | 13.15 | 13.23 | 461,262 | +0.06(+0.43%) |
Mar 09, 2012 | 13.08 | 13.28 | 13.04 | 13.17 | 644,454 | +0.09(+0.70%) |
Mar 08, 2012 | 13.15 | 13.19 | 12.93 | 13.08 | 482,383 | +0.01(+0.11%) |
Mar 07, 2012 | 13.12 | 13.12 | 12.99 | 13.07 | 638,856 | -0.02(-0.16%) |
Mar 06, 2012 | 13.04 | 13.12 | 12.88 | 13.09 | 876,611 | -0.04(-0.32%) |
Mar 05, 2012 | 12.75 | 13.16 | 12.66 | 13.13 | 1,209,918 | +0.33(+2.54%) |
Mar 02, 2012 | 12.78 | 12.84 | 12.73 | 12.80 | 1,200,034 | +0.05(+0.39%) |