Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.04 | 12.30 | 11.96 | 12.23 | 74,050 | +0.41(+3.47%) |
May 30, 2012 | 11.90 | 11.93 | 11.77 | 11.82 | 38,161 | -0.25(-2.07%) |
May 29, 2012 | 12.05 | 12.12 | 11.99 | 12.07 | 48,060 | +0.40(+3.41%) |
May 25, 2012 | 11.71 | 11.99 | 11.65 | 11.67 | 61,624 | -0.04(-0.32%) |
May 24, 2012 | 11.93 | 11.93 | 11.67 | 11.71 | 85,465 | -0.19(-1.60%) |
May 23, 2012 | 11.94 | 11.95 | 11.70 | 11.90 | 67,119 | -0.14(-1.16%) |
May 22, 2012 | 12.03 | 12.24 | 11.95 | 12.04 | 442,559 | +0.06(+0.50%) |
May 21, 2012 | 11.82 | 12.07 | 11.82 | 11.98 | 140,644 | +0.25(+2.13%) |
May 18, 2012 | 11.87 | 11.96 | 11.72 | 11.73 | 62,440 | -0.05(-0.42%) |
May 17, 2012 | 12.00 | 12.09 | 11.78 | 11.78 | 49,290 | -0.26(-2.16%) |
May 16, 2012 | 12.21 | 12.28 | 12.04 | 12.04 | 63,322 | -0.06(-0.50%) |
May 15, 2012 | 12.27 | 12.44 | 12.09 | 12.10 | 59,648 | -0.11(-0.90%) |
May 14, 2012 | 12.27 | 12.29 | 12.13 | 12.21 | 65,309 | -0.27(-2.16%) |
May 11, 2012 | 12.54 | 12.72 | 12.44 | 12.48 | 48,441 | -0.14(-1.11%) |
May 10, 2012 | 12.77 | 12.80 | 12.62 | 12.62 | 61,197 | -0.14(-1.10%) |
May 09, 2012 | 12.67 | 12.82 | 12.57 | 12.76 | 64,747 | -0.09(-0.72%) |
May 08, 2012 | 12.91 | 12.95 | 12.68 | 12.85 | 64,768 | -0.27(-2.04%) |
May 07, 2012 | 12.97 | 13.17 | 12.97 | 13.12 | 68,236 | +0.13(+1.00%) |
May 04, 2012 | 13.11 | 13.18 | 12.97 | 12.99 | 63,425 | -0.25(-1.89%) |
May 03, 2012 | 13.36 | 13.36 | 13.16 | 13.24 | 65,325 | -0.14(-1.05%) |
May 02, 2012 | 13.43 | 13.45 | 13.26 | 13.38 | 43,475 | -0.04(-0.30%) |
May 01, 2012 | 13.35 | 13.48 | 13.31 | 13.42 | 47,507 | +0.13(+0.98%) |
Apr 30, 2012 | 13.25 | 13.30 | 13.17 | 13.29 | 74,074 | +0.02(+0.15%) |
Apr 27, 2012 | 13.20 | 13.33 | 13.17 | 13.27 | 26,416 | -0.12(-0.90%) |
Apr 26, 2012 | 13.20 | 13.41 | 13.20 | 13.39 | 42,258 | +0.13(+0.98%) |
Apr 25, 2012 | 13.20 | 13.30 | 13.20 | 13.26 | 48,797 | +0.10(+0.76%) |
Apr 24, 2012 | 13.17 | 13.28 | 13.14 | 13.16 | 41,129 | -0.05(-0.38%) |
Apr 23, 2012 | 13.43 | 13.43 | 13.06 | 13.21 | 55,167 | -0.42(-3.08%) |
Apr 20, 2012 | 13.53 | 13.72 | 13.53 | 13.63 | 33,918 | +0.24(+1.79%) |
Apr 19, 2012 | 13.47 | 13.53 | 13.32 | 13.39 | 44,122 | +0.00(+0.00%) |
Apr 18, 2012 | 13.32 | 13.43 | 13.32 | 13.39 | 28,730 | -0.01(-0.07%) |
Apr 17, 2012 | 13.28 | 13.44 | 13.19 | 13.40 | 97,119 | +0.18(+1.36%) |
Apr 16, 2012 | 13.30 | 13.37 | 13.17 | 13.22 | 74,972 | -0.08(-0.60%) |
Apr 13, 2012 | 13.35 | 13.37 | 13.21 | 13.30 | 45,323 | +0.10(+0.76%) |
Apr 12, 2012 | 12.93 | 13.26 | 12.93 | 13.20 | 63,641 | +0.50(+3.94%) |
Apr 11, 2012 | 12.72 | 12.80 | 12.68 | 12.70 | 56,202 | +0.04(+0.32%) |
Apr 10, 2012 | 12.82 | 12.87 | 12.58 | 12.66 | 50,096 | -0.08(-0.63%) |
Apr 09, 2012 | 12.70 | 12.80 | 12.70 | 12.74 | 68,416 | -0.27(-2.08%) |
Apr 05, 2012 | 12.82 | 13.01 | 12.82 | 13.01 | 64,742 | +0.08(+0.62%) |
Apr 04, 2012 | 13.00 | 13.00 | 12.77 | 12.93 | 39,107 | -0.08(-0.61%) |
Apr 03, 2012 | 13.11 | 13.15 | 12.92 | 13.01 | 47,043 | +0.06(+0.46%) |
Apr 02, 2012 | 12.91 | 13.02 | 12.78 | 12.95 | 52,913 | +0.07(+0.54%) |
Mar 30, 2012 | 12.93 | 12.94 | 12.80 | 12.88 | 114,246 | +0.27(+2.14%) |
Mar 29, 2012 | 12.62 | 12.62 | 12.32 | 12.61 | 54,495 | -0.11(-0.86%) |
Mar 28, 2012 | 12.91 | 12.91 | 12.67 | 12.72 | 40,182 | -0.19(-1.47%) |
Mar 27, 2012 | 13.09 | 13.09 | 12.90 | 12.91 | 51,759 | -0.06(-0.46%) |
Mar 26, 2012 | 12.74 | 12.97 | 12.74 | 12.97 | 57,465 | +0.14(+1.09%) |
Mar 23, 2012 | 12.88 | 12.88 | 12.75 | 12.83 | 57,550 | -0.15(-1.16%) |
Mar 22, 2012 | 13.07 | 13.07 | 12.87 | 12.98 | 81,111 | -0.19(-1.44%) |
Mar 21, 2012 | 13.10 | 13.18 | 13.03 | 13.17 | 41,039 | +0.07(+0.53%) |
Mar 20, 2012 | 13.18 | 13.18 | 13.02 | 13.10 | 33,145 | -0.20(-1.50%) |
Mar 19, 2012 | 13.40 | 13.43 | 13.30 | 13.30 | 54,020 | -0.29(-2.13%) |
Mar 16, 2012 | 13.57 | 13.59 | 13.51 | 13.59 | 22,609 | -0.02(-0.15%) |
Mar 15, 2012 | 13.58 | 13.64 | 13.54 | 13.61 | 28,606 | +0.06(+0.44%) |
Mar 14, 2012 | 13.75 | 13.81 | 13.53 | 13.55 | 54,839 | -0.50(-3.56%) |
Mar 13, 2012 | 13.77 | 14.05 | 13.77 | 14.05 | 39,905 | +0.42(+3.08%) |
Mar 12, 2012 | 13.57 | 13.76 | 13.57 | 13.63 | 81,838 | +0.02(+0.15%) |
Mar 09, 2012 | 13.67 | 13.73 | 13.53 | 13.61 | 26,609 | +0.06(+0.44%) |
Mar 08, 2012 | 13.43 | 13.64 | 13.43 | 13.55 | 42,637 | +0.18(+1.35%) |
Mar 07, 2012 | 13.24 | 13.44 | 13.24 | 13.37 | 58,207 | +0.04(+0.30%) |
Mar 06, 2012 | 13.25 | 13.35 | 13.22 | 13.33 | 78,987 | -0.56(-4.03%) |
Mar 05, 2012 | 14.05 | 14.10 | 13.89 | 13.89 | 79,794 | -0.58(-4.01%) |
Mar 02, 2012 | 14.38 | 14.53 | 14.38 | 14.47 | 77,599 | -0.05(-0.34%) |