Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.75 | 12.75 | 12.57 | 12.74 | 26,392 | +0.00(+0.00%) |
May 30, 2012 | 12.74 | 12.75 | 12.65 | 12.74 | 11,435 | -0.01(-0.08%) |
May 29, 2012 | 12.70 | 12.75 | 12.70 | 12.75 | 36,158 | +0.00(+0.00%) |
May 25, 2012 | 12.74 | 12.75 | 12.57 | 12.75 | 11,560 | +0.00(+0.00%) |
May 24, 2012 | 12.73 | 12.75 | 12.68 | 12.75 | 2,815 | +0.10(+0.79%) |
May 23, 2012 | 12.58 | 12.75 | 12.51 | 12.65 | 8,392 | +0.00(+0.00%) |
May 22, 2012 | 12.66 | 12.75 | 12.58 | 12.65 | 6,151 | -0.01(-0.08%) |
May 21, 2012 | 12.66 | 12.75 | 12.65 | 12.66 | 4,995 | -0.08(-0.63%) |
May 18, 2012 | 12.74 | 12.75 | 12.69 | 12.74 | 5,097 | +0.04(+0.31%) |
May 17, 2012 | 12.72 | 12.75 | 12.70 | 12.70 | 13,952 | -0.04(-0.27%) |
May 16, 2012 | 12.75 | 12.75 | 12.73 | 12.73 | 10,983 | -0.02(-0.12%) |
May 15, 2012 | 12.75 | 12.75 | 12.72 | 12.75 | 13,113 | -0.01(-0.08%) |
May 14, 2012 | 12.72 | 12.76 | 12.72 | 12.76 | 5,904 | +0.00(+0.00%) |
May 11, 2012 | 12.72 | 12.76 | 12.72 | 12.76 | 15,331 | +0.03(+0.20%) |
May 10, 2012 | 12.75 | 12.75 | 12.72 | 12.73 | 12,885 | -0.02(-0.12%) |
May 09, 2012 | 12.80 | 12.86 | 12.72 | 12.75 | 22,904 | -0.06(-0.47%) |
May 08, 2012 | 12.90 | 12.90 | 12.81 | 12.81 | 8,845 | -0.09(-0.70%) |
May 07, 2012 | 12.82 | 13.00 | 12.82 | 12.90 | 7,007 | -0.07(-0.54%) |
May 04, 2012 | 12.95 | 13.03 | 12.90 | 12.97 | 7,534 | +0.02(+0.12%) |
May 03, 2012 | 13.00 | 13.01 | 12.90 | 12.96 | 12,470 | -0.04(-0.35%) |
May 02, 2012 | 13.00 | 13.01 | 12.91 | 13.00 | 4,950 | -0.01(-0.08%) |
May 01, 2012 | 13.05 | 13.05 | 12.91 | 13.01 | 10,973 | -0.04(-0.31%) |
Apr 30, 2012 | 12.92 | 13.05 | 12.90 | 13.05 | 7,223 | +0.01(+0.08%) |
Apr 27, 2012 | 13.00 | 13.09 | 12.90 | 13.04 | 10,644 | -0.07(-0.53%) |
Apr 26, 2012 | 13.03 | 13.11 | 12.97 | 13.11 | 9,591 | +0.02(+0.15%) |
Apr 25, 2012 | 13.01 | 13.09 | 12.93 | 13.09 | 12,757 | +0.11(+0.85%) |
Apr 24, 2012 | 12.96 | 13.01 | 12.91 | 12.98 | 9,450 | +0.04(+0.31%) |
Apr 23, 2012 | 12.85 | 12.94 | 12.85 | 12.94 | 10,670 | +0.10(+0.78%) |
Apr 20, 2012 | 12.80 | 12.94 | 12.80 | 12.84 | 9,987 | -0.12(-0.89%) |
Apr 19, 2012 | 12.86 | 12.99 | 12.85 | 12.96 | 32,335 | +0.11(+0.82%) |
Apr 18, 2012 | 12.75 | 12.94 | 12.72 | 12.85 | 15,151 | +0.08(+0.63%) |
Apr 17, 2012 | 12.71 | 12.80 | 12.71 | 12.77 | 4,907 | -0.02(-0.16%) |
Apr 16, 2012 | 12.78 | 12.83 | 12.71 | 12.79 | 4,000 | +0.06(+0.51%) |
Apr 13, 2012 | 12.70 | 12.78 | 12.70 | 12.72 | 7,431 | +0.01(+0.12%) |
Apr 12, 2012 | 12.75 | 12.82 | 12.60 | 12.71 | 4,223 | -0.11(-0.90%) |
Apr 11, 2012 | 12.76 | 12.85 | 12.65 | 12.82 | 14,985 | +0.07(+0.59%) |
Apr 10, 2012 | 12.67 | 12.75 | 12.53 | 12.75 | 3,050 | +0.09(+0.71%) |
Apr 09, 2012 | 13.00 | 13.00 | 12.44 | 12.66 | 28,474 | -0.27(-2.09%) |
Apr 05, 2012 | 13.00 | 13.05 | 12.75 | 12.93 | 14,385 | -0.03(-0.19%) |
Apr 04, 2012 | 13.15 | 13.15 | 12.76 | 12.96 | 33,432 | -0.19(-1.41%) |
Apr 03, 2012 | 13.14 | 13.19 | 13.14 | 13.14 | 2,678 | +0.01(+0.08%) |
Apr 02, 2012 | 13.07 | 13.13 | 13.01 | 13.13 | 47,094 | +0.12(+0.92%) |
Mar 30, 2012 | 12.99 | 13.01 | 12.80 | 13.01 | 47,555 | +0.03(+0.23%) |
Mar 29, 2012 | 12.81 | 13.00 | 12.80 | 12.98 | 32,069 | +0.09(+0.70%) |
Mar 28, 2012 | 12.95 | 12.95 | 12.84 | 12.89 | 10,376 | -0.01(-0.08%) |
Mar 27, 2012 | 12.98 | 12.99 | 12.75 | 12.90 | 4,012 | -0.07(-0.54%) |
Mar 26, 2012 | 13.18 | 13.25 | 12.77 | 12.97 | 32,445 | -0.18(-1.37%) |
Mar 23, 2012 | 13.39 | 13.49 | 13.15 | 13.15 | 10,596 | -0.34(-2.52%) |
Mar 22, 2012 | 13.39 | 13.49 | 13.01 | 13.49 | 6,470 | -0.01(-0.07%) |
Mar 21, 2012 | 13.41 | 13.50 | 13.36 | 13.50 | 8,352 | +0.11(+0.82%) |
Mar 20, 2012 | 13.65 | 13.72 | 13.14 | 13.39 | 10,052 | -0.60(-4.29%) |
Mar 19, 2012 | 13.88 | 14.00 | 13.60 | 13.99 | 5,567 | +0.10(+0.72%) |
Mar 16, 2012 | 14.05 | 14.10 | 13.82 | 13.89 | 11,566 | -0.17(-1.21%) |
Mar 15, 2012 | 14.25 | 14.25 | 14.00 | 14.06 | 12,696 | -0.09(-0.64%) |
Mar 14, 2012 | 14.12 | 14.27 | 14.12 | 14.15 | 3,991 | +0.03(+0.21%) |
Mar 13, 2012 | 14.13 | 14.26 | 14.12 | 14.12 | 2,326 | -0.16(-1.12%) |
Mar 12, 2012 | 14.31 | 14.55 | 14.21 | 14.28 | 6,114 | -0.32(-2.19%) |
Mar 09, 2012 | 14.59 | 14.71 | 14.40 | 14.60 | 6,545 | +0.07(+0.48%) |
Mar 08, 2012 | 14.41 | 14.53 | 14.33 | 14.53 | 3,569 | +0.06(+0.41%) |
Mar 07, 2012 | 14.35 | 14.60 | 14.23 | 14.47 | 2,100 | +0.16(+1.12%) |
Mar 06, 2012 | 14.12 | 14.69 | 14.12 | 14.31 | 9,155 | -0.14(-0.97%) |
Mar 05, 2012 | 14.74 | 14.74 | 14.42 | 14.45 | 10,544 | -0.12(-0.82%) |
Mar 02, 2012 | 14.50 | 14.79 | 14.47 | 14.57 | 10,161 | +0.07(+0.48%) |