Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.46 | 11.55 | 11.37 | 11.52 | 14,569 | +0.03(+0.26%) |
May 30, 2012 | 11.59 | 11.59 | 11.47 | 11.49 | 5,310 | -0.21(-1.79%) |
May 29, 2012 | 11.80 | 11.80 | 11.64 | 11.70 | 12,018 | -0.21(-1.76%) |
May 25, 2012 | 11.88 | 11.95 | 11.88 | 11.91 | 5,119 | +0.08(+0.68%) |
May 24, 2012 | 11.94 | 11.98 | 11.77 | 11.83 | 6,224 | -0.01(-0.08%) |
May 23, 2012 | 11.91 | 11.91 | 11.71 | 11.84 | 16,341 | -0.33(-2.71%) |
May 22, 2012 | 12.33 | 12.37 | 12.17 | 12.17 | 11,844 | +0.00(+0.00%) |
May 21, 2012 | 12.07 | 12.17 | 12.07 | 12.17 | 7,092 | +0.31(+2.61%) |
May 18, 2012 | 11.90 | 11.92 | 11.85 | 11.86 | 7,835 | -0.05(-0.42%) |
May 17, 2012 | 12.00 | 12.04 | 11.91 | 11.91 | 15,403 | -0.11(-0.92%) |
May 16, 2012 | 12.29 | 12.29 | 12.02 | 12.02 | 11,978 | -0.18(-1.48%) |
May 15, 2012 | 12.36 | 12.36 | 12.18 | 12.20 | 6,888 | -0.29(-2.32%) |
May 14, 2012 | 12.50 | 12.55 | 12.49 | 12.49 | 7,142 | -0.38(-2.95%) |
May 11, 2012 | 12.97 | 13.00 | 12.87 | 12.87 | 10,051 | -0.13(-1.00%) |
May 10, 2012 | 13.12 | 13.12 | 12.88 | 13.00 | 50,166 | +0.12(+0.93%) |
May 09, 2012 | 12.83 | 12.97 | 12.81 | 12.88 | 13,564 | -0.28(-2.13%) |
May 08, 2012 | 13.17 | 13.20 | 13.05 | 13.16 | 4,764 | -0.08(-0.60%) |
May 07, 2012 | 13.16 | 13.31 | 13.15 | 13.24 | 6,959 | +0.25(+1.92%) |
May 04, 2012 | 13.25 | 13.25 | 12.96 | 12.99 | 11,105 | -0.12(-0.92%) |
May 03, 2012 | 13.16 | 13.18 | 13.09 | 13.11 | 8,543 | -0.08(-0.61%) |
May 02, 2012 | 13.04 | 13.20 | 13.02 | 13.19 | 3,326 | -0.14(-1.05%) |
May 01, 2012 | 13.30 | 13.38 | 13.30 | 13.33 | 11,909 | +0.06(+0.45%) |
Apr 30, 2012 | 13.26 | 13.37 | 13.24 | 13.27 | 12,902 | -0.15(-1.12%) |
Apr 27, 2012 | 13.47 | 13.49 | 13.40 | 13.42 | 9,464 | +0.24(+1.82%) |
Apr 26, 2012 | 13.23 | 13.23 | 13.14 | 13.18 | 3,243 | -0.15(-1.13%) |
Apr 25, 2012 | 13.29 | 13.38 | 13.26 | 13.33 | 16,714 | +0.28(+2.15%) |
Apr 24, 2012 | 12.88 | 13.09 | 12.88 | 13.05 | 4,104 | +0.32(+2.51%) |
Apr 23, 2012 | 12.69 | 12.73 | 12.59 | 12.73 | 11,509 | -0.26(-2.00%) |
Apr 20, 2012 | 12.98 | 13.04 | 12.98 | 12.99 | 6,140 | +0.07(+0.54%) |
Apr 19, 2012 | 12.92 | 13.08 | 12.89 | 12.92 | 11,278 | +0.04(+0.31%) |
Apr 18, 2012 | 12.95 | 12.95 | 12.83 | 12.88 | 4,531 | -0.29(-2.20%) |
Apr 17, 2012 | 13.07 | 13.24 | 13.05 | 13.17 | 5,402 | +0.46(+3.62%) |
Apr 16, 2012 | 12.65 | 12.77 | 12.65 | 12.71 | 3,328 | -0.12(-0.94%) |
Apr 13, 2012 | 12.98 | 12.98 | 12.77 | 12.83 | 4,649 | -1.08(-7.76%) |
Apr 12, 2012 | 13.92 | 13.92 | 13.79 | 13.91 | 4,309 | +0.21(+1.53%) |
Apr 11, 2012 | 13.69 | 13.78 | 13.63 | 13.70 | 10,373 | +0.21(+1.56%) |
Apr 10, 2012 | 13.65 | 13.73 | 13.44 | 13.49 | 4,767 | -0.33(-2.39%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.66 | 13.82 | 24,032 | +0.04(+0.29%) |
Apr 05, 2012 | 13.82 | 13.91 | 13.77 | 13.78 | 5,590 | -0.04(-0.29%) |
Apr 04, 2012 | 13.88 | 13.91 | 13.80 | 13.82 | 3,805 | -0.39(-2.74%) |
Apr 03, 2012 | 14.52 | 14.52 | 14.21 | 14.21 | 12,115 | -0.29(-2.00%) |
Apr 02, 2012 | 14.30 | 14.59 | 14.30 | 14.50 | 25,677 | +0.15(+1.05%) |
Mar 30, 2012 | 14.28 | 14.45 | 14.28 | 14.35 | 12,808 | +0.44(+3.16%) |
Mar 29, 2012 | 14.01 | 14.01 | 13.83 | 13.91 | 56,739 | -0.29(-2.04%) |
Mar 28, 2012 | 14.31 | 14.31 | 14.20 | 14.20 | 14,780 | -0.19(-1.32%) |
Mar 27, 2012 | 14.36 | 14.48 | 14.36 | 14.39 | 9,697 | -0.35(-2.37%) |
Mar 26, 2012 | 14.49 | 14.74 | 14.49 | 14.74 | 32,241 | +0.32(+2.22%) |
Mar 23, 2012 | 14.17 | 14.42 | 14.17 | 14.42 | 4,507 | +0.26(+1.84%) |
Mar 22, 2012 | 14.00 | 14.22 | 14.00 | 14.16 | 3,575 | -0.08(-0.56%) |
Mar 21, 2012 | 14.37 | 14.37 | 14.16 | 14.24 | 7,966 | -0.16(-1.11%) |
Mar 20, 2012 | 14.46 | 14.47 | 14.36 | 14.40 | 1,958 | -0.18(-1.23%) |
Mar 19, 2012 | 14.49 | 14.68 | 14.49 | 14.58 | 25,795 | +0.15(+1.04%) |
Mar 16, 2012 | 14.35 | 14.50 | 14.35 | 14.43 | 7,932 | +0.24(+1.69%) |
Mar 15, 2012 | 14.07 | 14.24 | 14.05 | 14.19 | 6,928 | +0.14(+1.00%) |
Mar 14, 2012 | 14.07 | 14.10 | 14.04 | 14.05 | 3,580 | +0.21(+1.52%) |
Mar 13, 2012 | 13.74 | 13.91 | 13.73 | 13.84 | 6,368 | +0.14(+1.02%) |
Mar 12, 2012 | 13.84 | 13.84 | 13.67 | 13.70 | 9,903 | -0.07(-0.51%) |
Mar 09, 2012 | 13.78 | 13.80 | 13.71 | 13.77 | 2,230 | -0.12(-0.86%) |
Mar 08, 2012 | 13.68 | 13.99 | 13.68 | 13.89 | 4,744 | +0.30(+2.21%) |
Mar 07, 2012 | 13.52 | 13.59 | 13.43 | 13.59 | 5,357 | +0.32(+2.41%) |
Mar 06, 2012 | 13.43 | 13.43 | 13.25 | 13.27 | 9,263 | -0.61(-4.39%) |
Mar 05, 2012 | 13.89 | 13.90 | 13.82 | 13.88 | 8,964 | -0.07(-0.50%) |
Mar 02, 2012 | 14.12 | 14.12 | 13.95 | 13.95 | 6,130 | -0.19(-1.34%) |