Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.71 | 12.88 | 12.63 | 12.82 | 57,706 | +0.16(+1.27%) |
May 30, 2012 | 12.63 | 12.81 | 12.63 | 12.65 | 45,725 | -0.02(-0.17%) |
May 29, 2012 | 12.72 | 12.84 | 12.55 | 12.68 | 22,682 | +0.00(+0.00%) |
May 25, 2012 | 12.68 | 12.82 | 12.59 | 12.68 | 16,549 | -0.03(-0.21%) |
May 24, 2012 | 12.57 | 12.76 | 12.47 | 12.70 | 55,038 | +0.13(+1.06%) |
May 23, 2012 | 12.49 | 12.64 | 12.38 | 12.57 | 21,721 | +0.04(+0.30%) |
May 22, 2012 | 12.68 | 12.74 | 12.49 | 12.53 | 59,698 | -0.14(-1.09%) |
May 21, 2012 | 12.57 | 12.71 | 12.47 | 12.67 | 34,765 | +0.16(+1.27%) |
May 18, 2012 | 12.52 | 12.63 | 12.49 | 12.51 | 57,785 | -0.04(-0.30%) |
May 17, 2012 | 12.57 | 12.70 | 12.51 | 12.55 | 47,433 | +0.00(+0.00%) |
May 16, 2012 | 12.59 | 12.75 | 12.52 | 12.55 | 29,153 | +0.05(+0.38%) |
May 15, 2012 | 12.47 | 12.65 | 12.47 | 12.50 | 21,057 | -0.02(-0.13%) |
May 14, 2012 | 12.56 | 12.62 | 12.51 | 12.52 | 38,191 | -0.13(-1.05%) |
May 11, 2012 | 12.56 | 12.83 | 12.56 | 12.65 | 49,160 | -0.03(-0.21%) |
May 10, 2012 | 12.70 | 12.86 | 12.68 | 12.68 | 20,078 | +0.03(+0.25%) |
May 09, 2012 | 12.59 | 12.82 | 12.53 | 12.64 | 42,390 | -0.05(-0.38%) |
May 08, 2012 | 12.53 | 12.81 | 12.49 | 12.69 | 45,830 | +0.10(+0.76%) |
May 07, 2012 | 12.42 | 12.78 | 12.42 | 12.60 | 27,077 | +0.16(+1.33%) |
May 04, 2012 | 12.57 | 12.57 | 12.42 | 12.43 | 42,091 | -0.13(-1.02%) |
May 03, 2012 | 12.53 | 12.67 | 12.50 | 12.56 | 43,975 | -0.04(-0.34%) |
May 02, 2012 | 12.50 | 12.66 | 12.41 | 12.60 | 60,343 | +0.08(+0.64%) |
May 01, 2012 | 12.76 | 12.97 | 12.52 | 12.52 | 39,606 | -0.20(-1.59%) |
Apr 30, 2012 | 12.96 | 12.96 | 12.67 | 12.72 | 31,854 | -0.23(-1.81%) |
Apr 27, 2012 | 12.79 | 12.98 | 12.70 | 12.96 | 27,572 | +0.17(+1.33%) |
Apr 26, 2012 | 12.79 | 12.90 | 12.63 | 12.79 | 14,934 | -0.05(-0.37%) |
Apr 25, 2012 | 12.82 | 12.90 | 12.75 | 12.84 | 22,665 | +0.12(+0.92%) |
Apr 24, 2012 | 12.47 | 12.72 | 12.44 | 12.72 | 59,485 | +0.24(+1.96%) |
Apr 23, 2012 | 12.49 | 12.62 | 12.39 | 12.47 | 44,622 | -0.14(-1.10%) |
Apr 20, 2012 | 12.70 | 12.80 | 12.53 | 12.61 | 54,802 | +0.12(+0.98%) |
Apr 19, 2012 | 12.59 | 12.77 | 12.38 | 12.49 | 45,134 | -0.08(-0.63%) |
Apr 18, 2012 | 12.73 | 12.85 | 12.56 | 12.57 | 18,650 | -0.28(-2.15%) |
Apr 17, 2012 | 12.71 | 12.94 | 12.71 | 12.85 | 22,039 | +0.20(+1.55%) |
Apr 16, 2012 | 12.62 | 12.71 | 12.51 | 12.65 | 11,331 | +0.09(+0.72%) |
Apr 13, 2012 | 12.69 | 12.70 | 12.47 | 12.56 | 47,040 | -0.21(-1.66%) |
Apr 12, 2012 | 12.77 | 12.86 | 12.68 | 12.77 | 37,356 | +0.02(+0.13%) |
Apr 11, 2012 | 12.55 | 12.78 | 12.49 | 12.76 | 41,852 | +0.33(+2.65%) |
Apr 10, 2012 | 12.57 | 12.72 | 12.25 | 12.43 | 116,187 | -0.10(-0.81%) |
Apr 09, 2012 | 12.52 | 12.63 | 12.49 | 12.53 | 36,278 | -0.12(-0.97%) |
Apr 05, 2012 | 12.74 | 12.75 | 12.62 | 12.65 | 23,162 | -0.07(-0.58%) |
Apr 04, 2012 | 12.76 | 12.86 | 12.65 | 12.72 | 38,238 | -0.13(-1.03%) |
Apr 03, 2012 | 12.97 | 13.09 | 12.77 | 12.86 | 30,086 | -0.11(-0.82%) |
Apr 02, 2012 | 12.99 | 13.12 | 12.89 | 12.96 | 33,066 | -0.01(-0.04%) |
Mar 30, 2012 | 13.18 | 13.18 | 12.87 | 12.97 | 26,853 | -0.09(-0.65%) |
Mar 29, 2012 | 12.92 | 13.14 | 12.78 | 13.05 | 22,791 | +0.03(+0.24%) |
Mar 28, 2012 | 13.12 | 13.12 | 12.84 | 13.02 | 26,464 | +0.01(+0.08%) |
Mar 27, 2012 | 13.14 | 13.16 | 12.97 | 13.01 | 18,511 | -0.12(-0.93%) |
Mar 26, 2012 | 13.12 | 13.18 | 12.95 | 13.13 | 31,576 | +0.13(+0.98%) |
Mar 23, 2012 | 12.87 | 13.03 | 12.76 | 13.01 | 35,777 | +0.16(+1.24%) |
Mar 22, 2012 | 12.82 | 12.97 | 12.77 | 12.85 | 25,042 | -0.13(-1.02%) |
Mar 21, 2012 | 13.11 | 13.11 | 12.87 | 12.98 | 35,055 | -0.04(-0.33%) |
Mar 20, 2012 | 13.07 | 13.21 | 13.01 | 13.02 | 27,495 | -0.14(-1.09%) |
Mar 19, 2012 | 12.96 | 13.29 | 12.77 | 13.17 | 51,305 | +0.22(+1.68%) |
Mar 16, 2012 | 12.94 | 13.03 | 12.79 | 12.95 | 75,574 | +0.06(+0.45%) |
Mar 15, 2012 | 12.89 | 12.97 | 12.72 | 12.89 | 33,363 | +0.10(+0.79%) |
Mar 14, 2012 | 13.17 | 13.26 | 12.74 | 12.79 | 79,133 | -0.45(-3.37%) |
Mar 13, 2012 | 13.02 | 13.24 | 12.89 | 13.23 | 41,205 | +0.35(+2.72%) |
Mar 12, 2012 | 12.99 | 13.03 | 12.71 | 12.88 | 25,956 | -0.06(-0.49%) |
Mar 09, 2012 | 12.73 | 13.19 | 12.73 | 12.95 | 34,029 | +0.21(+1.67%) |
Mar 08, 2012 | 12.71 | 12.76 | 12.41 | 12.73 | 35,918 | +0.05(+0.42%) |
Mar 07, 2012 | 12.58 | 12.71 | 12.54 | 12.68 | 49,992 | +0.13(+1.02%) |
Mar 06, 2012 | 12.53 | 12.65 | 12.45 | 12.55 | 67,995 | -0.13(-1.01%) |
Mar 05, 2012 | 12.51 | 12.77 | 12.51 | 12.68 | 51,461 | +0.14(+1.10%) |
Mar 02, 2012 | 12.71 | 12.84 | 12.36 | 12.54 | 109,026 | -0.10(-0.80%) |