Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.70 | 12.77 | 12.65 | 12.72 | 208,729 | +0.02(+0.16%) |
May 30, 2012 | 12.86 | 12.94 | 12.67 | 12.70 | 548,527 | -0.06(-0.47%) |
May 29, 2012 | 12.58 | 12.81 | 12.57 | 12.76 | 156,220 | +0.11(+0.87%) |
May 25, 2012 | 12.71 | 12.71 | 12.63 | 12.65 | 163,486 | -0.09(-0.71%) |
May 24, 2012 | 12.64 | 12.79 | 12.63 | 12.74 | 403,264 | +0.01(+0.08%) |
May 23, 2012 | 12.74 | 12.92 | 12.71 | 12.73 | 366,663 | +0.05(+0.39%) |
May 22, 2012 | 12.57 | 12.71 | 12.52 | 12.68 | 286,720 | +0.19(+1.52%) |
May 21, 2012 | 12.53 | 12.56 | 12.48 | 12.49 | 179,455 | -0.01(-0.08%) |
May 18, 2012 | 12.51 | 12.54 | 12.46 | 12.50 | 324,955 | -0.13(-1.03%) |
May 17, 2012 | 12.78 | 12.82 | 12.59 | 12.63 | 488,137 | -0.26(-2.02%) |
May 16, 2012 | 12.88 | 12.95 | 12.79 | 12.89 | 534,660 | +0.02(+0.16%) |
May 15, 2012 | 12.75 | 12.87 | 12.74 | 12.87 | 181,840 | +0.12(+0.94%) |
May 14, 2012 | 12.72 | 12.76 | 12.69 | 12.75 | 260,544 | +0.17(+1.35%) |
May 11, 2012 | 12.58 | 12.60 | 12.51 | 12.58 | 245,213 | +0.09(+0.74%) |
May 10, 2012 | 12.46 | 12.50 | 12.43 | 12.49 | 196,007 | -0.02(-0.18%) |
May 09, 2012 | 12.55 | 12.58 | 12.47 | 12.51 | 278,005 | +0.12(+0.95%) |
May 08, 2012 | 12.35 | 12.48 | 12.35 | 12.39 | 88,966 | +0.22(+1.82%) |
May 07, 2012 | 12.16 | 12.20 | 12.16 | 12.17 | 38,026 | +0.03(+0.25%) |
May 04, 2012 | 12.19 | 12.21 | 12.10 | 12.14 | 112,165 | -0.04(-0.33%) |
May 03, 2012 | 12.14 | 12.23 | 12.14 | 12.18 | 172,658 | +0.13(+1.08%) |
May 02, 2012 | 12.04 | 12.11 | 12.04 | 12.05 | 40,327 | +0.06(+0.50%) |
May 01, 2012 | 11.94 | 12.01 | 11.94 | 11.99 | 58,638 | +0.02(+0.17%) |
Apr 30, 2012 | 12.06 | 12.07 | 11.97 | 11.97 | 42,241 | -0.02(-0.17%) |
Apr 27, 2012 | 11.98 | 12.00 | 11.96 | 11.99 | 83,927 | -0.03(-0.25%) |
Apr 26, 2012 | 12.06 | 12.09 | 12.00 | 12.02 | 35,222 | -0.11(-0.91%) |
Apr 25, 2012 | 12.15 | 12.26 | 12.00 | 12.13 | 98,284 | -0.03(-0.22%) |
Apr 24, 2012 | 12.13 | 12.16 | 12.10 | 12.16 | 35,840 | -0.00(-0.03%) |
Apr 23, 2012 | 12.25 | 12.26 | 12.16 | 12.16 | 75,569 | +0.01(+0.08%) |
Apr 20, 2012 | 12.15 | 12.16 | 12.12 | 12.15 | 65,938 | +0.00(+0.00%) |
Apr 19, 2012 | 12.11 | 12.17 | 12.07 | 12.15 | 128,396 | -0.01(-0.12%) |
Apr 18, 2012 | 12.14 | 12.17 | 12.11 | 12.16 | 121,291 | +0.08(+0.70%) |
Apr 17, 2012 | 12.07 | 12.22 | 12.05 | 12.08 | 147,608 | +0.01(+0.04%) |
Apr 16, 2012 | 12.07 | 12.12 | 12.03 | 12.07 | 126,261 | +0.04(+0.29%) |
Apr 13, 2012 | 11.92 | 12.09 | 11.92 | 12.04 | 256,780 | +0.15(+1.26%) |
Apr 12, 2012 | 12.05 | 12.05 | 11.88 | 11.89 | 62,266 | -0.14(-1.14%) |
Apr 11, 2012 | 12.01 | 12.05 | 12.00 | 12.03 | 93,058 | -0.00(-0.00%) |
Apr 10, 2012 | 12.14 | 12.20 | 12.00 | 12.03 | 168,320 | -0.11(-0.92%) |
Apr 09, 2012 | 12.13 | 12.19 | 12.11 | 12.14 | 146,994 | -0.09(-0.74%) |
Apr 05, 2012 | 12.26 | 12.26 | 12.21 | 12.23 | 75,849 | -0.09(-0.73%) |
Apr 04, 2012 | 12.28 | 12.38 | 12.25 | 12.32 | 316,374 | +0.20(+1.65%) |
Apr 03, 2012 | 11.88 | 12.16 | 11.88 | 12.12 | 126,380 | +0.23(+1.93%) |
Apr 02, 2012 | 11.95 | 11.97 | 11.85 | 11.89 | 205,962 | -0.06(-0.49%) |
Mar 30, 2012 | 11.97 | 12.01 | 11.94 | 11.95 | 52,000 | -0.05(-0.42%) |
Mar 29, 2012 | 12.01 | 12.11 | 11.95 | 12.00 | 112,582 | -0.01(-0.08%) |
Mar 28, 2012 | 11.90 | 12.04 | 11.89 | 12.01 | 134,283 | +0.13(+1.09%) |
Mar 27, 2012 | 11.77 | 11.88 | 11.75 | 11.88 | 304,941 | +0.10(+0.85%) |
Mar 26, 2012 | 11.87 | 11.89 | 11.78 | 11.78 | 291,729 | -0.20(-1.67%) |
Mar 23, 2012 | 12.04 | 12.06 | 11.96 | 11.98 | 111,721 | -0.15(-1.24%) |
Mar 22, 2012 | 12.23 | 12.23 | 12.11 | 12.13 | 217,716 | +0.05(+0.41%) |
Mar 21, 2012 | 12.06 | 12.08 | 12.00 | 12.08 | 65,673 | -0.02(-0.17%) |
Mar 20, 2012 | 12.08 | 12.12 | 12.04 | 12.10 | 150,688 | +0.11(+0.92%) |
Mar 19, 2012 | 12.03 | 12.04 | 11.91 | 11.99 | 224,716 | -0.02(-0.17%) |
Mar 16, 2012 | 12.09 | 12.10 | 11.99 | 12.01 | 125,734 | +0.00(+0.00%) |
Mar 15, 2012 | 12.12 | 12.14 | 11.97 | 12.01 | 109,899 | -0.11(-0.91%) |
Mar 14, 2012 | 12.12 | 12.18 | 12.05 | 12.12 | 285,308 | +0.18(+1.51%) |
Mar 13, 2012 | 11.82 | 11.99 | 11.72 | 11.94 | 194,084 | +0.20(+1.70%) |
Mar 12, 2012 | 11.71 | 11.78 | 11.70 | 11.74 | 44,763 | +0.09(+0.77%) |
Mar 09, 2012 | 11.83 | 11.85 | 11.63 | 11.65 | 99,795 | -0.07(-0.60%) |
Mar 08, 2012 | 11.75 | 11.79 | 11.70 | 11.72 | 115,296 | -0.11(-0.93%) |
Mar 07, 2012 | 11.89 | 11.92 | 11.81 | 11.83 | 178,781 | -0.08(-0.67%) |
Mar 06, 2012 | 11.95 | 11.97 | 11.89 | 11.91 | 331,448 | +0.21(+1.79%) |
Mar 05, 2012 | 11.68 | 11.76 | 11.68 | 11.70 | 153,328 | +0.06(+0.52%) |
Mar 02, 2012 | 11.65 | 11.68 | 11.62 | 11.64 | 30,708 | +0.02(+0.17%) |