Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.40 | 13.63 | 13.21 | 13.45 | 460,994 | +0.05(+0.37%) |
May 30, 2012 | 13.37 | 13.53 | 13.17 | 13.40 | 518,567 | -0.16(-1.16%) |
May 29, 2012 | 13.57 | 13.74 | 13.36 | 13.56 | 463,857 | +0.07(+0.51%) |
May 25, 2012 | 13.42 | 13.64 | 13.38 | 13.49 | 413,182 | +0.03(+0.22%) |
May 24, 2012 | 13.49 | 13.61 | 13.27 | 13.46 | 333,842 | +0.02(+0.15%) |
May 23, 2012 | 12.98 | 13.47 | 12.86 | 13.44 | 287,259 | +0.33(+2.48%) |
May 22, 2012 | 13.18 | 13.34 | 13.04 | 13.11 | 283,035 | -0.05(-0.37%) |
May 21, 2012 | 12.80 | 13.20 | 12.67 | 13.16 | 373,220 | +0.36(+2.85%) |
May 18, 2012 | 12.82 | 13.07 | 12.77 | 12.80 | 688,504 | -0.08(-0.61%) |
May 17, 2012 | 13.12 | 13.24 | 12.83 | 12.88 | 389,085 | -0.27(-2.02%) |
May 16, 2012 | 13.29 | 13.44 | 13.06 | 13.14 | 353,689 | -0.08(-0.60%) |
May 15, 2012 | 12.98 | 13.48 | 12.98 | 13.22 | 454,660 | -0.06(-0.45%) |
May 14, 2012 | 12.98 | 13.42 | 12.93 | 13.28 | 512,003 | +0.11(+0.82%) |
May 11, 2012 | 12.88 | 13.34 | 12.88 | 13.17 | 288,020 | +0.13(+0.98%) |
May 10, 2012 | 13.15 | 13.17 | 12.88 | 13.04 | 436,264 | -0.01(-0.08%) |
May 09, 2012 | 12.89 | 13.35 | 12.83 | 13.05 | 464,130 | -0.02(-0.15%) |
May 08, 2012 | 12.64 | 13.15 | 12.62 | 13.07 | 338,236 | +0.30(+2.31%) |
May 07, 2012 | 12.72 | 12.93 | 12.59 | 12.78 | 385,028 | -0.02(-0.15%) |
May 04, 2012 | 12.87 | 13.04 | 12.78 | 12.80 | 280,963 | -0.19(-1.44%) |
May 03, 2012 | 13.31 | 13.31 | 12.94 | 12.98 | 367,984 | -0.32(-2.37%) |
May 02, 2012 | 13.12 | 13.35 | 12.85 | 13.30 | 549,014 | +0.12(+0.90%) |
May 01, 2012 | 12.61 | 14.31 | 12.27 | 13.18 | 1,836,316 | +1.42(+12.06%) |
Apr 30, 2012 | 12.00 | 12.04 | 11.72 | 11.76 | 440,797 | -0.29(-2.37%) |
Apr 27, 2012 | 12.09 | 12.18 | 11.88 | 12.05 | 266,507 | -0.02(-0.16%) |
Apr 26, 2012 | 11.88 | 12.08 | 11.85 | 12.07 | 224,715 | +0.16(+1.32%) |
Apr 25, 2012 | 11.92 | 12.19 | 11.80 | 11.91 | 270,862 | +0.16(+1.34%) |
Apr 24, 2012 | 11.57 | 11.90 | 11.53 | 11.75 | 280,959 | +0.21(+1.79%) |
Apr 23, 2012 | 11.60 | 11.79 | 11.29 | 11.55 | 350,614 | -0.30(-2.50%) |
Apr 20, 2012 | 12.17 | 12.17 | 11.82 | 11.84 | 229,986 | -0.02(-0.17%) |
Apr 19, 2012 | 12.02 | 12.10 | 11.81 | 11.86 | 257,939 | -0.19(-1.55%) |
Apr 18, 2012 | 12.15 | 12.18 | 11.96 | 12.05 | 145,286 | -0.22(-1.77%) |
Apr 17, 2012 | 12.11 | 12.39 | 12.11 | 12.27 | 192,308 | +0.28(+2.30%) |
Apr 16, 2012 | 12.07 | 12.16 | 11.82 | 11.99 | 183,323 | +0.03(+0.25%) |
Apr 13, 2012 | 12.18 | 12.28 | 11.96 | 11.96 | 167,874 | -0.28(-2.25%) |
Apr 12, 2012 | 12.09 | 12.34 | 12.03 | 12.24 | 403,105 | +0.16(+1.31%) |
Apr 11, 2012 | 11.92 | 12.08 | 11.90 | 12.08 | 245,820 | +0.32(+2.68%) |
Apr 10, 2012 | 11.94 | 11.99 | 11.72 | 11.76 | 405,601 | -0.19(-1.57%) |
Apr 09, 2012 | 11.99 | 12.07 | 11.74 | 11.95 | 368,319 | -0.34(-2.80%) |
Apr 05, 2012 | 12.24 | 12.38 | 12.20 | 12.30 | 430,940 | -0.03(-0.24%) |
Apr 04, 2012 | 12.32 | 12.39 | 12.18 | 12.32 | 447,286 | -0.15(-1.18%) |
Apr 03, 2012 | 12.81 | 12.87 | 12.36 | 12.47 | 649,933 | -0.34(-2.62%) |
Apr 02, 2012 | 12.89 | 12.95 | 12.63 | 12.81 | 473,797 | -0.12(-0.91%) |
Mar 30, 2012 | 12.94 | 13.11 | 12.73 | 12.93 | 468,322 | +0.12(+0.92%) |
Mar 29, 2012 | 12.87 | 13.06 | 12.78 | 12.81 | 581,438 | -0.25(-1.89%) |
Mar 28, 2012 | 13.17 | 13.29 | 13.05 | 13.05 | 646,602 | -0.15(-1.12%) |
Mar 27, 2012 | 13.08 | 13.28 | 12.91 | 13.20 | 281,312 | +0.09(+0.68%) |
Mar 26, 2012 | 13.17 | 13.17 | 12.93 | 13.11 | 324,955 | +0.08(+0.60%) |
Mar 23, 2012 | 12.85 | 13.05 | 12.65 | 13.03 | 255,351 | +0.18(+1.38%) |
Mar 22, 2012 | 12.70 | 12.98 | 12.62 | 12.86 | 388,284 | -0.03(-0.23%) |
Mar 21, 2012 | 12.94 | 13.00 | 12.74 | 12.89 | 242,331 | +0.00(+0.00%) |
Mar 20, 2012 | 12.90 | 13.02 | 12.79 | 12.89 | 240,791 | -0.13(-0.98%) |
Mar 19, 2012 | 12.73 | 13.05 | 12.63 | 13.01 | 571,876 | +0.21(+1.62%) |
Mar 16, 2012 | 12.79 | 12.86 | 12.64 | 12.81 | 1,188,151 | +0.07(+0.54%) |
Mar 15, 2012 | 12.44 | 12.74 | 12.44 | 12.74 | 434,248 | +0.33(+2.62%) |
Mar 14, 2012 | 12.70 | 12.96 | 12.23 | 12.41 | 600,259 | -0.30(-2.33%) |
Mar 13, 2012 | 12.15 | 12.72 | 12.02 | 12.71 | 897,464 | +0.72(+6.00%) |
Mar 12, 2012 | 12.15 | 12.15 | 11.80 | 11.99 | 462,381 | -0.09(-0.73%) |
Mar 09, 2012 | 12.07 | 12.21 | 11.93 | 12.08 | 337,886 | +0.07(+0.57%) |
Mar 08, 2012 | 11.95 | 12.09 | 11.80 | 12.01 | 366,900 | +0.20(+1.67%) |
Mar 07, 2012 | 11.43 | 11.85 | 11.38 | 11.81 | 416,677 | +0.48(+4.26%) |
Mar 06, 2012 | 11.28 | 11.51 | 11.21 | 11.33 | 300,576 | -0.11(-0.95%) |
Mar 05, 2012 | 11.63 | 11.64 | 11.26 | 11.44 | 348,532 | -0.25(-2.11%) |
Mar 02, 2012 | 11.77 | 11.95 | 11.59 | 11.68 | 357,056 | -0.16(-1.33%) |