Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.90 | 11.90 | 11.76 | 11.86 | 29,736 | +0.02(+0.15%) |
May 30, 2012 | 11.91 | 11.91 | 11.79 | 11.84 | 31,310 | -0.19(-1.56%) |
May 29, 2012 | 11.99 | 12.11 | 11.94 | 12.03 | 35,783 | +0.25(+2.13%) |
May 25, 2012 | 11.72 | 11.84 | 11.72 | 11.78 | 15,950 | -0.03(-0.23%) |
May 24, 2012 | 11.89 | 11.92 | 11.77 | 11.81 | 3,493 | -0.05(-0.45%) |
May 23, 2012 | 11.78 | 11.87 | 11.72 | 11.86 | 47,029 | -0.10(-0.82%) |
May 22, 2012 | 12.05 | 12.12 | 11.96 | 11.96 | 41,155 | -0.09(-0.74%) |
May 21, 2012 | 11.84 | 12.05 | 11.84 | 12.05 | 35,637 | +0.28(+2.36%) |
May 18, 2012 | 12.00 | 12.00 | 11.74 | 11.77 | 52,908 | -0.19(-1.61%) |
May 17, 2012 | 12.02 | 12.09 | 11.96 | 11.96 | 36,108 | -0.09(-0.71%) |
May 16, 2012 | 12.17 | 12.17 | 12.04 | 12.05 | 179,188 | -0.01(-0.07%) |
May 15, 2012 | 12.17 | 12.17 | 12.03 | 12.06 | 8,891 | -0.11(-0.88%) |
May 14, 2012 | 12.30 | 12.30 | 12.09 | 12.17 | 20,228 | -0.25(-2.02%) |
May 11, 2012 | 12.50 | 12.54 | 12.40 | 12.42 | 8,060 | -0.15(-1.21%) |
May 10, 2012 | 12.61 | 12.63 | 12.54 | 12.57 | 17,114 | +0.01(+0.07%) |
May 09, 2012 | 12.51 | 12.57 | 12.39 | 12.56 | 49,768 | -0.10(-0.78%) |
May 08, 2012 | 12.77 | 12.77 | 12.53 | 12.66 | 30,212 | -0.17(-1.33%) |
May 07, 2012 | 12.70 | 12.86 | 12.70 | 12.83 | 27,003 | +0.05(+0.42%) |
May 04, 2012 | 12.94 | 12.95 | 12.77 | 12.77 | 40,978 | -0.20(-1.52%) |
May 03, 2012 | 13.07 | 13.15 | 12.97 | 12.97 | 11,638 | -0.13(-0.96%) |
May 02, 2012 | 13.14 | 13.15 | 13.08 | 13.10 | 41,279 | -0.07(-0.54%) |
May 01, 2012 | 13.21 | 13.25 | 13.10 | 13.17 | 35,952 | +0.10(+0.75%) |
Apr 30, 2012 | 13.08 | 13.10 | 13.02 | 13.07 | 23,675 | +0.02(+0.14%) |
Apr 27, 2012 | 13.19 | 13.19 | 13.01 | 13.05 | 8,237 | +0.01(+0.07%) |
Apr 26, 2012 | 12.94 | 13.07 | 12.94 | 13.04 | 20,864 | +0.08(+0.62%) |
Apr 25, 2012 | 12.96 | 12.98 | 12.94 | 12.96 | 23,836 | +0.08(+0.63%) |
Apr 24, 2012 | 12.86 | 12.95 | 12.86 | 12.88 | 7,810 | +0.00(+0.00%) |
Apr 23, 2012 | 12.88 | 12.90 | 12.71 | 12.88 | 62,338 | -0.15(-1.17%) |
Apr 20, 2012 | 12.98 | 13.08 | 12.98 | 13.03 | 93,165 | +0.08(+0.62%) |
Apr 19, 2012 | 12.97 | 13.08 | 12.92 | 12.95 | 99,758 | -0.10(-0.75%) |
Apr 18, 2012 | 13.04 | 13.05 | 12.99 | 13.05 | 36,347 | -0.01(-0.07%) |
Apr 17, 2012 | 13.01 | 13.09 | 12.95 | 13.06 | 71,222 | +0.15(+1.18%) |
Apr 16, 2012 | 12.98 | 13.05 | 12.86 | 12.91 | 50,948 | -0.01(-0.07%) |
Apr 13, 2012 | 12.97 | 13.04 | 12.86 | 12.92 | 81,900 | -0.07(-0.55%) |
Apr 12, 2012 | 12.86 | 13.01 | 12.86 | 12.99 | 138,537 | +0.21(+1.68%) |
Apr 11, 2012 | 12.83 | 12.83 | 12.76 | 12.77 | 55,578 | +0.14(+1.13%) |
Apr 10, 2012 | 12.88 | 12.88 | 12.57 | 12.63 | 89,498 | -0.21(-1.67%) |
Apr 09, 2012 | 13.03 | 13.03 | 12.83 | 12.85 | 22,775 | -0.17(-1.31%) |
Apr 05, 2012 | 13.01 | 13.07 | 12.99 | 13.02 | 49,928 | +0.02(+0.14%) |
Apr 04, 2012 | 13.02 | 13.05 | 12.90 | 13.00 | 78,012 | -0.21(-1.63%) |
Apr 03, 2012 | 13.20 | 13.36 | 13.13 | 13.21 | 60,321 | -0.03(-0.20%) |
Apr 02, 2012 | 13.03 | 13.28 | 13.03 | 13.24 | 11,166 | +0.14(+1.09%) |
Mar 30, 2012 | 13.11 | 13.16 | 13.06 | 13.10 | 13,341 | +0.06(+0.48%) |
Mar 29, 2012 | 13.05 | 13.05 | 12.85 | 13.03 | 44,441 | -0.04(-0.34%) |
Mar 28, 2012 | 13.23 | 13.23 | 12.95 | 13.08 | 51,137 | -0.16(-1.22%) |
Mar 27, 2012 | 13.20 | 13.27 | 13.19 | 13.24 | 28,469 | +0.01(+0.07%) |
Mar 26, 2012 | 13.09 | 13.23 | 13.09 | 13.23 | 13,903 | +0.20(+1.51%) |
Mar 23, 2012 | 12.94 | 13.07 | 12.91 | 13.03 | 17,979 | +0.10(+0.76%) |
Mar 22, 2012 | 12.99 | 12.99 | 12.86 | 12.94 | 61,179 | -0.09(-0.69%) |
Mar 21, 2012 | 13.03 | 13.12 | 13.01 | 13.03 | 8,093 | -0.02(-0.14%) |
Mar 20, 2012 | 13.11 | 13.11 | 13.00 | 13.04 | 35,113 | -0.24(-1.82%) |
Mar 19, 2012 | 13.31 | 13.31 | 13.16 | 13.28 | 33,445 | -0.04(-0.30%) |
Mar 16, 2012 | 13.25 | 13.32 | 13.18 | 13.32 | 12,092 | -0.00(-0.03%) |
Mar 15, 2012 | 13.30 | 13.33 | 13.14 | 13.33 | 30,525 | +0.13(+1.02%) |
Mar 14, 2012 | 13.32 | 13.32 | 13.12 | 13.20 | 21,113 | -0.11(-0.82%) |
Mar 13, 2012 | 13.17 | 13.32 | 13.13 | 13.30 | 27,617 | +0.23(+1.79%) |
Mar 12, 2012 | 13.08 | 13.16 | 13.00 | 13.07 | 18,370 | -0.09(-0.68%) |
Mar 09, 2012 | 13.30 | 13.37 | 13.14 | 13.16 | 50,515 | -0.06(-0.47%) |
Mar 08, 2012 | 13.13 | 13.29 | 13.13 | 13.22 | 14,628 | +0.22(+1.72%) |
Mar 07, 2012 | 12.96 | 13.26 | 12.93 | 13.00 | 42,190 | +0.13(+0.97%) |
Mar 06, 2012 | 13.03 | 13.09 | 12.87 | 12.87 | 55,874 | -0.46(-3.42%) |
Mar 05, 2012 | 13.37 | 13.37 | 13.22 | 13.33 | 30,373 | -0.06(-0.47%) |
Mar 02, 2012 | 13.28 | 13.40 | 13.28 | 13.39 | 38,753 | +0.00(+0.00%) |