Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.36 | 11.45 | 11.31 | 11.43 | 22,420 | -0.01(-0.07%) |
May 30, 2012 | 11.46 | 11.46 | 11.37 | 11.44 | 168,346 | -0.17(-1.46%) |
May 29, 2012 | 11.57 | 11.64 | 11.51 | 11.61 | 59,223 | +0.37(+3.32%) |
May 25, 2012 | 11.26 | 11.31 | 11.20 | 11.23 | 32,593 | -0.05(-0.45%) |
May 24, 2012 | 11.45 | 11.45 | 11.24 | 11.29 | 38,619 | -0.19(-1.63%) |
May 23, 2012 | 11.46 | 11.47 | 11.32 | 11.47 | 32,205 | -0.12(-1.02%) |
May 22, 2012 | 11.67 | 11.73 | 11.54 | 11.59 | 61,264 | -0.07(-0.57%) |
May 21, 2012 | 11.44 | 11.66 | 11.43 | 11.66 | 64,623 | +0.30(+2.61%) |
May 18, 2012 | 11.56 | 11.56 | 11.34 | 11.36 | 66,558 | -0.20(-1.69%) |
May 17, 2012 | 11.70 | 11.71 | 11.56 | 11.56 | 34,982 | +0.02(+0.15%) |
May 16, 2012 | 11.68 | 11.77 | 11.54 | 11.54 | 126,902 | -0.31(-2.65%) |
May 15, 2012 | 11.93 | 11.98 | 11.83 | 11.85 | 43,156 | -0.08(-0.64%) |
May 14, 2012 | 11.99 | 12.02 | 11.90 | 11.93 | 86,222 | -0.27(-2.20%) |
May 11, 2012 | 12.12 | 12.29 | 12.12 | 12.20 | 145,351 | -0.06(-0.51%) |
May 10, 2012 | 12.39 | 12.39 | 12.26 | 12.26 | 31,551 | -0.11(-0.89%) |
May 09, 2012 | 12.35 | 12.40 | 12.23 | 12.37 | 17,930 | -0.20(-1.55%) |
May 08, 2012 | 12.61 | 12.61 | 12.42 | 12.57 | 53,979 | -0.01(-0.07%) |
May 07, 2012 | 12.53 | 12.63 | 12.46 | 12.57 | 29,949 | -0.07(-0.54%) |
May 04, 2012 | 12.72 | 12.74 | 12.61 | 12.64 | 62,236 | -0.11(-0.86%) |
May 03, 2012 | 12.80 | 12.86 | 12.71 | 12.75 | 140,344 | -0.12(-0.92%) |
May 02, 2012 | 12.86 | 12.87 | 12.73 | 12.87 | 153,300 | -0.10(-0.78%) |
May 01, 2012 | 12.86 | 13.02 | 12.84 | 12.97 | 42,153 | +0.18(+1.39%) |
Apr 30, 2012 | 12.84 | 12.84 | 12.76 | 12.80 | 37,246 | -0.08(-0.59%) |
Apr 27, 2012 | 12.84 | 12.91 | 12.77 | 12.87 | 95,201 | +0.14(+1.13%) |
Apr 26, 2012 | 12.73 | 12.79 | 12.72 | 12.73 | 205,647 | +0.05(+0.40%) |
Apr 25, 2012 | 12.63 | 12.71 | 12.58 | 12.68 | 48,644 | +0.13(+1.01%) |
Apr 24, 2012 | 12.47 | 12.64 | 12.43 | 12.55 | 103,503 | -0.02(-0.14%) |
Apr 23, 2012 | 12.59 | 12.59 | 12.36 | 12.57 | 298,914 | -0.20(-1.59%) |
Apr 20, 2012 | 12.85 | 12.90 | 12.76 | 12.77 | 83,835 | +0.07(+0.53%) |
Apr 19, 2012 | 12.71 | 12.84 | 12.64 | 12.70 | 35,441 | -0.03(-0.20%) |
Apr 18, 2012 | 12.66 | 12.77 | 12.64 | 12.73 | 34,831 | +0.00(+0.00%) |
Apr 17, 2012 | 12.69 | 12.77 | 12.65 | 12.73 | 130,689 | +0.11(+0.83%) |
Apr 16, 2012 | 12.80 | 12.80 | 12.57 | 12.62 | 92,832 | -0.11(-0.83%) |
Apr 13, 2012 | 12.73 | 12.77 | 12.62 | 12.73 | 198,943 | -0.13(-0.99%) |
Apr 12, 2012 | 12.52 | 12.90 | 12.52 | 12.86 | 98,266 | +0.48(+3.91%) |
Apr 11, 2012 | 12.36 | 12.42 | 12.35 | 12.37 | 16,381 | +0.09(+0.76%) |
Apr 10, 2012 | 12.53 | 12.57 | 12.26 | 12.28 | 100,844 | -0.32(-2.57%) |
Apr 09, 2012 | 12.61 | 12.62 | 12.52 | 12.60 | 12,123 | -0.18(-1.43%) |
Apr 05, 2012 | 12.60 | 12.81 | 12.60 | 12.79 | 135,687 | +0.18(+1.47%) |
Apr 04, 2012 | 12.59 | 12.60 | 12.51 | 12.60 | 39,360 | -0.08(-0.67%) |
Apr 03, 2012 | 12.86 | 12.87 | 12.68 | 12.69 | 31,241 | -0.13(-0.99%) |
Apr 02, 2012 | 12.57 | 12.85 | 12.57 | 12.81 | 27,649 | +0.17(+1.34%) |
Mar 30, 2012 | 12.66 | 12.71 | 12.59 | 12.64 | 133,517 | +0.23(+1.85%) |
Mar 29, 2012 | 12.42 | 12.47 | 12.29 | 12.41 | 244,677 | -0.18(-1.42%) |
Mar 28, 2012 | 12.78 | 12.78 | 12.52 | 12.59 | 83,583 | -0.25(-1.92%) |
Mar 27, 2012 | 12.96 | 12.98 | 12.84 | 12.84 | 57,433 | -0.10(-0.79%) |
Mar 26, 2012 | 12.90 | 12.95 | 12.86 | 12.94 | 96,998 | +0.03(+0.26%) |
Mar 23, 2012 | 12.80 | 12.92 | 12.73 | 12.91 | 114,639 | +0.05(+0.40%) |
Mar 22, 2012 | 12.94 | 12.94 | 12.80 | 12.86 | 113,380 | -0.11(-0.85%) |
Mar 21, 2012 | 12.91 | 13.01 | 12.88 | 12.97 | 97,282 | -0.09(-0.70%) |
Mar 20, 2012 | 13.04 | 13.08 | 12.97 | 13.06 | 159,041 | -0.27(-1.99%) |
Mar 19, 2012 | 13.32 | 13.40 | 13.31 | 13.32 | 1,199,446 | -0.31(-2.30%) |
Mar 16, 2012 | 13.58 | 13.64 | 13.51 | 13.64 | 112,897 | +0.06(+0.44%) |
Mar 15, 2012 | 13.51 | 13.61 | 13.45 | 13.58 | 117,661 | +0.08(+0.57%) |
Mar 14, 2012 | 13.75 | 13.77 | 13.47 | 13.50 | 199,650 | -0.25(-1.85%) |
Mar 13, 2012 | 13.48 | 13.78 | 13.47 | 13.75 | 280,983 | +0.33(+2.47%) |
Mar 12, 2012 | 13.39 | 13.47 | 13.33 | 13.42 | 81,134 | +0.02(+0.13%) |
Mar 09, 2012 | 13.45 | 13.50 | 13.37 | 13.41 | 66,775 | +0.08(+0.62%) |
Mar 08, 2012 | 13.34 | 13.36 | 13.20 | 13.32 | 671,623 | +0.31(+2.36%) |
Mar 07, 2012 | 12.97 | 13.06 | 12.96 | 13.02 | 225,045 | +0.33(+2.63%) |
Mar 06, 2012 | 12.80 | 12.92 | 12.65 | 12.68 | 58,473 | -0.59(-4.43%) |
Mar 05, 2012 | 13.32 | 13.36 | 13.20 | 13.27 | 62,155 | -0.12(-0.89%) |
Mar 02, 2012 | 13.34 | 13.48 | 13.29 | 13.39 | 44,720 | +0.13(+0.96%) |