Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.72 | 12.72 | 12.59 | 12.61 | 1,474 | -0.19(-1.46%) |
May 30, 2012 | 12.87 | 12.93 | 12.79 | 12.79 | 32,148 | +0.19(+1.48%) |
May 29, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 164 | -0.01(-0.06%) |
May 25, 2012 | 12.30 | 12.62 | 12.30 | 12.62 | 11,888 | +0.43(+3.49%) |
May 24, 2012 | 12.38 | 12.66 | 12.18 | 12.19 | 18,783 | -0.09(-0.77%) |
May 23, 2012 | 12.07 | 12.29 | 12.07 | 12.29 | 3,794 | +0.01(+0.04%) |
May 22, 2012 | 12.20 | 12.31 | 12.20 | 12.28 | 5,684 | +0.13(+1.04%) |
May 21, 2012 | 12.16 | 12.18 | 12.15 | 12.15 | 1,072 | +0.09(+0.74%) |
May 18, 2012 | 12.15 | 12.27 | 12.06 | 12.06 | 2,948 | -0.16(-1.34%) |
May 17, 2012 | 12.24 | 12.24 | 12.05 | 12.23 | 2,144 | +0.06(+0.52%) |
May 15, 2012 | 12.18 | 12.16 | 12.16 | 12.16 | 1,474 | +0.03(+0.27%) |
May 14, 2012 | 12.47 | 12.47 | 12.12 | 12.13 | 7,062 | -0.50(-3.96%) |
May 11, 2012 | 12.53 | 12.63 | 12.53 | 12.63 | 839 | +0.10(+0.77%) |
May 10, 2012 | 12.59 | 12.76 | 12.53 | 12.53 | 2,586 | -0.25(-1.95%) |
May 09, 2012 | 12.61 | 12.81 | 12.56 | 12.78 | 4,871 | +0.27(+2.18%) |
May 08, 2012 | 12.38 | 12.57 | 12.38 | 12.51 | 1,898 | +0.02(+0.18%) |
May 07, 2012 | 12.56 | 12.56 | 12.40 | 12.49 | 8,224 | +0.10(+0.78%) |
May 03, 2012 | 12.39 | 12.39 | 12.39 | 12.39 | 268 | +0.02(+0.18%) |
May 02, 2012 | 12.37 | 12.37 | 12.37 | 12.37 | 151 | +0.10(+0.79%) |
May 01, 2012 | 12.40 | 12.40 | 12.24 | 12.27 | 2,766 | -0.10(-0.77%) |
Apr 30, 2012 | 12.32 | 12.37 | 12.27 | 12.37 | 1,569 | -0.05(-0.37%) |
Apr 26, 2012 | 12.41 | 12.41 | 12.41 | 12.41 | 670 | +0.00(+0.00%) |
Apr 25, 2012 | 12.39 | 12.41 | 12.39 | 12.41 | 1,072 | +0.01(+0.12%) |
Apr 24, 2012 | 12.35 | 12.40 | 12.33 | 12.40 | 1,608 | -0.00(-0.00%) |
Apr 23, 2012 | 12.46 | 12.46 | 12.34 | 12.40 | 1,238 | +0.12(+0.97%) |
Apr 20, 2012 | 12.32 | 12.32 | 12.20 | 12.28 | 2,847 | -0.20(-1.61%) |
Apr 19, 2012 | 12.55 | 12.55 | 12.48 | 12.48 | 1,741 | -0.11(-0.89%) |
Apr 18, 2012 | 12.50 | 12.60 | 12.38 | 12.59 | 5,584 | +0.26(+2.12%) |
Apr 17, 2012 | 12.42 | 12.42 | 12.33 | 12.33 | 2,144 | -0.20(-1.61%) |
Apr 16, 2012 | 12.53 | 12.53 | 12.53 | 12.53 | 1,578 | -0.11(-0.88%) |
Apr 13, 2012 | 12.40 | 12.65 | 12.38 | 12.65 | 2,010 | +0.26(+2.09%) |
Apr 12, 2012 | 12.40 | 12.40 | 12.39 | 12.39 | 1,137 | -0.24(-1.87%) |
Apr 10, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 268 | -0.02(-0.18%) |
Apr 09, 2012 | 12.62 | 12.90 | 12.62 | 12.65 | 2,277 | -0.01(-0.12%) |
Apr 05, 2012 | 12.71 | 12.71 | 12.58 | 12.66 | 804 | -0.16(-1.28%) |
Apr 04, 2012 | 12.95 | 12.95 | 12.82 | 12.82 | 2,183 | -0.19(-1.49%) |
Apr 03, 2012 | 12.87 | 13.02 | 12.83 | 13.02 | 9,168 | +0.37(+2.96%) |
Apr 02, 2012 | 12.59 | 12.65 | 12.47 | 12.64 | 4,431 | +0.22(+1.73%) |
Mar 30, 2012 | 12.53 | 12.62 | 12.43 | 12.43 | 2,087 | -0.03(-0.24%) |
Mar 29, 2012 | 12.38 | 12.46 | 12.38 | 12.46 | 672 | +0.07(+0.60%) |
Mar 28, 2012 | 12.45 | 12.49 | 12.38 | 12.38 | 804 | +0.12(+0.97%) |
Mar 27, 2012 | 12.29 | 12.55 | 12.27 | 12.27 | 5,963 | +0.09(+0.74%) |
Mar 26, 2012 | 12.31 | 12.31 | 12.18 | 12.18 | 1,876 | -0.20(-1.63%) |
Mar 23, 2012 | 12.08 | 12.41 | 12.08 | 12.38 | 4,148 | +0.31(+2.60%) |
Mar 22, 2012 | 12.16 | 12.16 | 11.94 | 12.06 | 6,132 | +0.00(+0.00%) |
Mar 21, 2012 | 12.06 | 12.06 | 12.06 | 12.06 | 536 | +0.12(+1.00%) |
Mar 20, 2012 | 11.94 | 11.94 | 11.85 | 11.94 | 1,742 | +0.09(+0.75%) |
Mar 19, 2012 | 11.94 | 12.03 | 11.85 | 11.85 | 8,175 | -0.07(-0.63%) |
Mar 15, 2012 | 12.16 | 11.93 | 11.93 | 11.93 | 4,021 | -0.31(-2.50%) |
Mar 14, 2012 | 12.23 | 12.24 | 12.18 | 12.24 | 4,690 | +0.05(+0.42%) |
Mar 13, 2012 | 12.21 | 12.24 | 12.18 | 12.18 | 1,876 | -0.13(-1.03%) |
Mar 12, 2012 | 12.24 | 12.31 | 12.24 | 12.31 | 402 | +0.07(+0.61%) |
Mar 09, 2012 | 12.31 | 12.31 | 12.24 | 12.24 | 4,589 | +0.00(+0.00%) |
Mar 08, 2012 | 12.42 | 12.42 | 12.24 | 12.24 | 3,478 | -0.05(-0.42%) |
Mar 07, 2012 | 12.31 | 12.31 | 12.29 | 12.29 | 1,438 | -0.13(-1.02%) |
Mar 06, 2012 | 12.31 | 12.41 | 12.29 | 12.41 | 938 | +0.01(+0.06%) |
Mar 05, 2012 | 12.38 | 12.47 | 12.36 | 12.41 | 2,666 | +0.02(+0.18%) |
Mar 02, 2012 | 12.66 | 12.79 | 12.38 | 12.38 | 5,833 | -0.15(-1.19%) |