Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.17 | 12.29 | 12.06 | 12.06 | 2,338 | -0.22(-1.83%) |
May 30, 2012 | 12.37 | 12.37 | 12.16 | 12.29 | 934 | -0.12(-0.98%) |
May 29, 2012 | 12.41 | 12.41 | 12.41 | 12.41 | 2,808 | +0.15(+1.26%) |
May 23, 2012 | 12.19 | 12.25 | 12.25 | 12.25 | 2,802 | +0.08(+0.69%) |
May 22, 2012 | 12.17 | 12.17 | 12.17 | 12.17 | 778 | +0.01(+0.05%) |
May 21, 2012 | 12.18 | 12.18 | 12.16 | 12.16 | 1,527 | -0.04(-0.32%) |
May 18, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 389 | +0.01(+0.05%) |
May 17, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 155 | +0.01(+0.05%) |
May 16, 2012 | 12.19 | 12.19 | 12.19 | 12.19 | 155 | +0.02(+0.16%) |
May 15, 2012 | 12.17 | 12.17 | 12.17 | 12.17 | 155 | -0.03(-0.26%) |
May 14, 2012 | 12.07 | 12.32 | 12.07 | 12.20 | 2,544 | +0.10(+0.80%) |
May 11, 2012 | 12.11 | 12.11 | 12.11 | 12.11 | 871 | -0.08(-0.63%) |
May 10, 2012 | 12.26 | 12.28 | 12.18 | 12.18 | 1,356 | -0.05(-0.42%) |
May 09, 2012 | 12.25 | 12.25 | 12.24 | 12.24 | 1,764 | +0.11(+0.90%) |
May 08, 2012 | 12.20 | 12.29 | 12.09 | 12.13 | 12,069 | -0.08(-0.68%) |
May 07, 2012 | 12.38 | 12.38 | 12.21 | 12.21 | 934 | +0.01(+0.05%) |
May 04, 2012 | 12.37 | 12.39 | 12.20 | 12.20 | 4,211 | -0.03(-0.26%) |
May 03, 2012 | 12.20 | 12.37 | 12.20 | 12.24 | 3,853 | -0.04(-0.37%) |
May 02, 2012 | 12.07 | 12.30 | 12.07 | 12.28 | 10,982 | +0.20(+1.65%) |
May 01, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 1,712 | -0.09(-0.74%) |
Apr 30, 2012 | 12.09 | 12.20 | 12.09 | 12.17 | 1,874 | +0.06(+0.48%) |
Apr 27, 2012 | 12.40 | 12.40 | 12.09 | 12.11 | 7,790 | +0.03(+0.27%) |
Apr 26, 2012 | 12.08 | 12.11 | 12.07 | 12.08 | 3,215 | +0.00(+0.03%) |
Apr 25, 2012 | 12.17 | 12.18 | 12.07 | 12.08 | 2,958 | -0.19(-1.55%) |
Apr 24, 2012 | 12.27 | 12.27 | 12.17 | 12.27 | 8,608 | +0.00(+0.00%) |
Apr 23, 2012 | 12.20 | 12.27 | 12.20 | 12.27 | 7,364 | +0.10(+0.79%) |
Apr 20, 2012 | 12.20 | 12.20 | 12.15 | 12.17 | 6,227 | -0.06(-0.52%) |
Apr 18, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 622 | +0.06(+0.48%) |
Apr 17, 2012 | 12.18 | 12.18 | 12.18 | 12.18 | 544 | -0.05(-0.42%) |
Apr 16, 2012 | 12.20 | 12.23 | 12.13 | 12.23 | 2,164 | +0.03(+0.21%) |
Apr 12, 2012 | 12.15 | 12.20 | 12.20 | 12.20 | 3,736 | +0.16(+1.33%) |
Apr 11, 2012 | 12.06 | 12.06 | 12.04 | 12.04 | 778 | -0.03(-0.21%) |
Apr 10, 2012 | 12.14 | 12.17 | 12.06 | 12.07 | 3,425 | -0.10(-0.84%) |
Apr 09, 2012 | 12.20 | 12.20 | 12.17 | 12.17 | 778 | -0.10(-0.78%) |
Apr 05, 2012 | 12.20 | 12.27 | 12.20 | 12.27 | 2,491 | +0.03(+0.26%) |
Apr 03, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 155 | +0.03(+0.26%) |
Apr 02, 2012 | 12.33 | 12.33 | 12.20 | 12.20 | 1,479 | -0.12(-0.99%) |
Mar 30, 2012 | 12.24 | 12.33 | 12.20 | 12.33 | 1,781 | -0.01(-0.05%) |
Mar 28, 2012 | 12.33 | 12.33 | 12.33 | 12.33 | 155 | +0.10(+0.79%) |
Mar 27, 2012 | 12.27 | 12.27 | 12.24 | 12.24 | 2,240 | -0.09(-0.73%) |
Mar 26, 2012 | 12.33 | 12.33 | 12.27 | 12.33 | 2,179 | -0.01(-0.05%) |
Mar 23, 2012 | 12.33 | 12.33 | 12.32 | 12.33 | 700 | +0.00(+0.00%) |
Mar 22, 2012 | 12.38 | 12.38 | 12.32 | 12.33 | 1,818 | +0.06(+0.47%) |
Mar 20, 2012 | 12.33 | 12.27 | 12.27 | 12.27 | 778 | -0.09(-0.73%) |
Mar 19, 2012 | 12.36 | 12.36 | 12.34 | 12.36 | 2,024 | +0.03(+0.26%) |
Mar 16, 2012 | 12.33 | 12.36 | 12.33 | 12.33 | 2,741 | -0.03(-0.21%) |
Mar 15, 2012 | 12.36 | 12.36 | 12.36 | 12.36 | 155 | -0.01(-0.05%) |
Mar 14, 2012 | 12.39 | 12.39 | 12.36 | 12.36 | 2,257 | +0.06(+0.52%) |
Mar 13, 2012 | 12.36 | 12.40 | 12.30 | 12.30 | 5,449 | -0.10(-0.78%) |
Mar 12, 2012 | 12.30 | 12.40 | 12.29 | 12.40 | 1,711 | +0.15(+1.21%) |
Mar 09, 2012 | 12.36 | 12.36 | 12.22 | 12.25 | 2,263 | -0.02(-0.16%) |
Mar 08, 2012 | 12.40 | 12.40 | 12.27 | 12.27 | 1,191 | -0.04(-0.31%) |
Mar 07, 2012 | 12.36 | 12.36 | 12.27 | 12.31 | 1,569 | +0.04(+0.31%) |
Mar 06, 2012 | 12.40 | 12.40 | 12.27 | 12.27 | 1,089 | -0.19(-1.50%) |
Mar 02, 2012 | 12.36 | 12.45 | 12.45 | 12.45 | 17,437 | +0.19(+1.52%) |