Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.96 | 12.99 | 12.65 | 12.73 | 1,079,454 | -0.25(-1.95%) |
May 30, 2012 | 13.20 | 13.21 | 12.92 | 12.98 | 951,582 | -0.35(-2.65%) |
May 29, 2012 | 13.46 | 13.60 | 13.25 | 13.34 | 744,606 | -0.01(-0.05%) |
May 25, 2012 | 13.43 | 13.50 | 13.28 | 13.34 | 652,590 | -0.02(-0.18%) |
May 24, 2012 | 13.50 | 13.50 | 13.29 | 13.37 | 1,012,635 | -0.11(-0.82%) |
May 23, 2012 | 13.24 | 13.49 | 13.14 | 13.48 | 1,410,612 | +0.14(+1.02%) |
May 22, 2012 | 13.22 | 13.37 | 13.13 | 13.34 | 1,423,515 | +0.12(+0.88%) |
May 21, 2012 | 12.96 | 13.25 | 12.76 | 13.22 | 1,297,212 | +0.27(+2.06%) |
May 18, 2012 | 13.07 | 13.30 | 12.93 | 12.96 | 1,027,731 | -0.17(-1.30%) |
May 17, 2012 | 13.30 | 13.41 | 13.13 | 13.13 | 1,422,339 | -0.21(-1.57%) |
May 16, 2012 | 13.45 | 13.45 | 13.30 | 13.34 | 997,425 | -0.04(-0.27%) |
May 15, 2012 | 13.36 | 13.57 | 13.33 | 13.37 | 927,678 | -0.05(-0.37%) |
May 14, 2012 | 13.28 | 13.50 | 13.24 | 13.42 | 980,751 | -0.05(-0.35%) |
May 11, 2012 | 13.07 | 13.56 | 13.02 | 13.47 | 924,705 | +0.26(+1.99%) |
May 10, 2012 | 12.88 | 13.23 | 12.77 | 13.21 | 1,425,477 | +0.43(+3.34%) |
May 09, 2012 | 12.83 | 12.92 | 12.61 | 12.78 | 1,415,286 | -0.25(-1.89%) |
May 08, 2012 | 12.99 | 13.16 | 12.84 | 13.03 | 1,690,041 | -0.15(-1.11%) |
May 07, 2012 | 12.89 | 13.27 | 12.75 | 13.17 | 1,309,050 | +0.23(+1.80%) |
May 04, 2012 | 13.40 | 13.40 | 12.78 | 12.94 | 1,164,921 | -0.42(-3.17%) |
May 03, 2012 | 13.33 | 13.56 | 13.16 | 13.36 | 1,070,733 | +0.01(+0.10%) |
May 02, 2012 | 13.21 | 13.45 | 13.17 | 13.35 | 1,080,570 | +0.00(+0.00%) |
May 01, 2012 | 13.25 | 13.69 | 13.23 | 13.35 | 1,179,975 | +0.06(+0.48%) |
Apr 30, 2012 | 13.33 | 13.41 | 13.14 | 13.29 | 1,942,437 | -0.05(-0.35%) |
Apr 27, 2012 | 13.25 | 13.46 | 13.19 | 13.33 | 1,089,609 | +0.15(+1.16%) |
Apr 26, 2012 | 13.08 | 13.28 | 13.08 | 13.18 | 598,863 | +0.10(+0.74%) |
Apr 25, 2012 | 12.96 | 13.18 | 12.87 | 13.08 | 543,450 | +0.33(+2.59%) |
Apr 24, 2012 | 12.82 | 12.82 | 12.66 | 12.75 | 1,360,251 | -0.10(-0.80%) |
Apr 23, 2012 | 13.04 | 13.06 | 12.79 | 12.86 | 773,772 | -0.43(-3.26%) |
Apr 20, 2012 | 13.38 | 13.47 | 13.13 | 13.29 | 593,829 | +0.09(+0.68%) |
Apr 19, 2012 | 13.34 | 13.66 | 13.17 | 13.20 | 891,876 | -0.17(-1.30%) |
Apr 18, 2012 | 13.27 | 13.46 | 13.27 | 13.37 | 860,457 | +0.07(+0.53%) |
Apr 17, 2012 | 13.17 | 13.38 | 13.13 | 13.30 | 592,911 | +0.26(+1.97%) |
Apr 16, 2012 | 13.08 | 13.21 | 12.94 | 13.05 | 570,099 | +0.00(+0.03%) |
Apr 13, 2012 | 13.21 | 13.28 | 13.02 | 13.04 | 601,098 | -0.26(-1.93%) |
Apr 12, 2012 | 13.11 | 13.37 | 13.10 | 13.30 | 407,610 | +0.18(+1.35%) |
Apr 11, 2012 | 13.02 | 13.19 | 12.92 | 13.12 | 454,458 | +0.26(+1.99%) |
Apr 10, 2012 | 13.07 | 13.26 | 12.84 | 12.87 | 1,089,069 | -0.24(-1.81%) |
Apr 09, 2012 | 13.06 | 13.19 | 12.95 | 13.10 | 755,706 | -0.20(-1.53%) |
Apr 05, 2012 | 13.24 | 13.38 | 13.11 | 13.31 | 493,452 | -0.04(-0.27%) |
Apr 04, 2012 | 13.36 | 13.45 | 13.28 | 13.34 | 676,689 | -0.18(-1.33%) |
Apr 03, 2012 | 13.51 | 13.61 | 13.35 | 13.52 | 848,280 | +0.02(+0.15%) |
Apr 02, 2012 | 13.42 | 13.61 | 13.23 | 13.50 | 694,272 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.42 | 13.42 | 770,412 | -0.12(-0.86%) |
Mar 29, 2012 | 13.40 | 13.57 | 13.33 | 13.54 | 553,941 | +0.01(+0.10%) |
Mar 28, 2012 | 13.88 | 13.92 | 13.39 | 13.53 | 936,744 | -0.33(-2.36%) |
Mar 27, 2012 | 13.90 | 14.00 | 13.83 | 13.85 | 1,162,098 | -0.02(-0.14%) |
Mar 26, 2012 | 13.51 | 13.91 | 13.51 | 13.87 | 847,338 | +0.43(+3.20%) |
Mar 23, 2012 | 13.13 | 13.48 | 13.07 | 13.44 | 693,024 | +0.32(+2.46%) |
Mar 22, 2012 | 13.13 | 13.23 | 13.02 | 13.12 | 927,507 | -0.16(-1.18%) |
Mar 21, 2012 | 13.24 | 13.51 | 13.17 | 13.28 | 807,057 | +0.04(+0.33%) |
Mar 20, 2012 | 13.16 | 13.36 | 13.15 | 13.23 | 696,090 | -0.07(-0.53%) |
Mar 19, 2012 | 13.12 | 13.39 | 13.06 | 13.30 | 792,624 | +0.09(+0.71%) |
Mar 16, 2012 | 13.22 | 13.25 | 13.16 | 13.21 | 1,268,403 | +0.01(+0.10%) |
Mar 15, 2012 | 13.14 | 13.27 | 13.08 | 13.20 | 863,844 | +0.11(+0.87%) |
Mar 14, 2012 | 13.29 | 13.31 | 13.01 | 13.08 | 942,129 | -0.21(-1.56%) |
Mar 13, 2012 | 13.10 | 13.29 | 13.04 | 13.29 | 540,090 | +0.25(+1.89%) |
Mar 12, 2012 | 13.01 | 13.12 | 12.94 | 13.04 | 564,642 | -0.01(-0.08%) |
Mar 09, 2012 | 12.86 | 13.20 | 12.78 | 13.05 | 671,508 | +0.24(+1.90%) |
Mar 08, 2012 | 12.73 | 12.95 | 12.64 | 12.81 | 592,107 | +0.13(+1.00%) |
Mar 07, 2012 | 12.60 | 12.73 | 12.42 | 12.68 | 733,056 | +0.16(+1.30%) |
Mar 06, 2012 | 12.50 | 12.63 | 12.17 | 12.52 | 802,719 | -0.05(-0.42%) |
Mar 05, 2012 | 12.62 | 12.68 | 12.47 | 12.57 | 774,984 | -0.07(-0.58%) |
Mar 02, 2012 | 12.96 | 13.00 | 12.60 | 12.65 | 1,138,089 | -0.35(-2.72%) |