Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.85 | 13.01 | 12.61 | 12.89 | 159,622 | +0.10(+0.78%) |
May 30, 2012 | 12.96 | 12.96 | 12.70 | 12.79 | 116,040 | -0.31(-2.40%) |
May 29, 2012 | 12.83 | 13.14 | 12.74 | 13.11 | 121,802 | +0.45(+3.52%) |
May 25, 2012 | 12.70 | 12.75 | 12.60 | 12.66 | 58,774 | -0.04(-0.30%) |
May 24, 2012 | 12.86 | 12.86 | 12.51 | 12.70 | 75,013 | -0.10(-0.78%) |
May 23, 2012 | 12.47 | 12.86 | 12.45 | 12.80 | 77,353 | +0.21(+1.65%) |
May 22, 2012 | 12.79 | 12.96 | 12.50 | 12.60 | 122,473 | -0.21(-1.62%) |
May 21, 2012 | 12.52 | 12.91 | 12.48 | 12.80 | 142,737 | +0.38(+3.09%) |
May 18, 2012 | 12.46 | 12.70 | 12.36 | 12.42 | 165,219 | -0.08(-0.61%) |
May 17, 2012 | 12.79 | 12.79 | 12.48 | 12.50 | 133,411 | -0.22(-1.75%) |
May 16, 2012 | 12.99 | 13.12 | 12.71 | 12.72 | 84,209 | -0.18(-1.43%) |
May 15, 2012 | 12.64 | 13.12 | 12.64 | 12.90 | 187,369 | +0.30(+2.38%) |
May 14, 2012 | 12.68 | 12.76 | 12.53 | 12.60 | 164,452 | -0.22(-1.68%) |
May 11, 2012 | 12.88 | 13.12 | 12.73 | 12.82 | 112,660 | -0.12(-0.89%) |
May 10, 2012 | 12.93 | 13.11 | 12.80 | 12.93 | 130,149 | +0.11(+0.84%) |
May 09, 2012 | 12.69 | 12.93 | 12.67 | 12.83 | 128,727 | -0.04(-0.30%) |
May 08, 2012 | 12.81 | 12.94 | 12.60 | 12.86 | 198,900 | -0.05(-0.36%) |
May 07, 2012 | 12.84 | 12.99 | 12.79 | 12.91 | 159,348 | +0.04(+0.30%) |
May 04, 2012 | 13.09 | 13.22 | 12.86 | 12.87 | 193,961 | -0.26(-1.99%) |
May 03, 2012 | 13.16 | 13.28 | 12.93 | 13.13 | 335,576 | -0.02(-0.12%) |
May 02, 2012 | 13.00 | 13.22 | 12.90 | 13.15 | 161,487 | +0.08(+0.65%) |
May 01, 2012 | 13.16 | 13.32 | 13.02 | 13.06 | 190,159 | -0.08(-0.58%) |
Apr 30, 2012 | 13.89 | 13.92 | 13.04 | 13.14 | 235,343 | -0.76(-5.47%) |
Apr 27, 2012 | 14.18 | 14.23 | 13.84 | 13.90 | 175,353 | -0.33(-2.32%) |
Apr 26, 2012 | 14.02 | 14.25 | 13.92 | 14.23 | 91,822 | +0.18(+1.26%) |
Apr 25, 2012 | 14.15 | 14.21 | 13.96 | 14.05 | 169,462 | +0.15(+1.05%) |
Apr 24, 2012 | 13.92 | 14.10 | 13.82 | 13.91 | 91,675 | +0.05(+0.39%) |
Apr 23, 2012 | 14.02 | 14.10 | 13.81 | 13.85 | 121,994 | -0.31(-2.22%) |
Apr 20, 2012 | 14.25 | 14.30 | 14.06 | 14.17 | 102,101 | +0.11(+0.76%) |
Apr 19, 2012 | 14.18 | 14.31 | 13.98 | 14.06 | 134,217 | -0.15(-1.03%) |
Apr 18, 2012 | 14.41 | 14.43 | 14.10 | 14.21 | 73,950 | -0.28(-1.96%) |
Apr 17, 2012 | 14.42 | 14.74 | 14.42 | 14.49 | 158,107 | +0.25(+1.78%) |
Apr 16, 2012 | 14.24 | 14.42 | 14.01 | 14.24 | 130,049 | +0.05(+0.38%) |
Apr 13, 2012 | 14.45 | 14.45 | 14.06 | 14.18 | 129,557 | -0.33(-2.27%) |
Apr 12, 2012 | 14.15 | 14.62 | 14.11 | 14.52 | 126,069 | +0.34(+2.38%) |
Apr 11, 2012 | 14.18 | 14.22 | 14.00 | 14.18 | 125,369 | +0.18(+1.32%) |
Apr 10, 2012 | 14.47 | 14.47 | 13.89 | 13.99 | 207,736 | -0.46(-3.19%) |
Apr 09, 2012 | 14.55 | 14.69 | 14.39 | 14.45 | 133,334 | -0.30(-2.03%) |
Apr 05, 2012 | 14.60 | 14.89 | 14.60 | 14.75 | 129,731 | +0.05(+0.31%) |
Apr 04, 2012 | 14.86 | 14.86 | 14.54 | 14.71 | 208,861 | -0.34(-2.25%) |
Apr 03, 2012 | 15.26 | 15.44 | 14.94 | 15.04 | 166,618 | -0.22(-1.45%) |
Apr 02, 2012 | 14.86 | 15.27 | 14.86 | 15.27 | 241,654 | +0.38(+2.56%) |
Mar 30, 2012 | 14.98 | 15.01 | 14.78 | 14.88 | 118,691 | +0.08(+0.51%) |
Mar 29, 2012 | 14.61 | 14.86 | 14.55 | 14.81 | 87,926 | +0.08(+0.52%) |
Mar 28, 2012 | 14.86 | 14.97 | 14.55 | 14.73 | 114,189 | -0.16(-1.07%) |
Mar 27, 2012 | 14.97 | 15.05 | 14.72 | 14.89 | 145,308 | -0.02(-0.10%) |
Mar 26, 2012 | 14.86 | 15.01 | 14.78 | 14.91 | 130,862 | +0.22(+1.50%) |
Mar 23, 2012 | 14.51 | 14.71 | 14.33 | 14.69 | 179,252 | +0.24(+1.63%) |
Mar 22, 2012 | 14.49 | 14.69 | 14.44 | 14.45 | 224,798 | -0.21(-1.45%) |
Mar 21, 2012 | 14.77 | 14.88 | 14.65 | 14.66 | 182,985 | -0.03(-0.21%) |
Mar 20, 2012 | 14.89 | 14.99 | 14.66 | 14.69 | 259,147 | -0.25(-1.68%) |
Mar 19, 2012 | 14.81 | 15.15 | 14.75 | 14.95 | 185,428 | +0.14(+0.93%) |
Mar 16, 2012 | 15.01 | 15.08 | 14.75 | 14.81 | 200,677 | -0.22(-1.47%) |
Mar 15, 2012 | 15.11 | 15.12 | 14.86 | 15.03 | 201,286 | -0.06(-0.40%) |
Mar 14, 2012 | 15.06 | 15.40 | 15.03 | 15.09 | 286,323 | +0.06(+0.41%) |
Mar 13, 2012 | 14.80 | 15.04 | 14.51 | 15.03 | 336,634 | +0.41(+2.81%) |
Mar 12, 2012 | 14.42 | 14.91 | 14.42 | 14.62 | 742,479 | +0.65(+4.63%) |
Mar 09, 2012 | 13.83 | 14.12 | 13.83 | 13.97 | 188,249 | +0.14(+1.05%) |
Mar 08, 2012 | 13.73 | 13.88 | 13.63 | 13.83 | 115,112 | +0.19(+1.40%) |
Mar 07, 2012 | 13.58 | 13.86 | 13.57 | 13.64 | 173,533 | +0.15(+1.13%) |
Mar 06, 2012 | 14.25 | 14.50 | 13.17 | 13.48 | 406,757 | -0.95(-6.60%) |
Mar 05, 2012 | 14.90 | 14.92 | 14.25 | 14.44 | 354,096 | +0.87(+6.40%) |
Mar 02, 2012 | 13.82 | 13.93 | 13.45 | 13.57 | 145,314 | -0.21(-1.55%) |