Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.03 | 12.07 | 11.85 | 11.99 | 949,838 | -0.06(-0.48%) |
May 30, 2012 | 12.29 | 12.29 | 12.04 | 12.05 | 288,716 | -0.33(-2.66%) |
May 29, 2012 | 12.29 | 12.40 | 12.24 | 12.38 | 671,494 | +0.14(+1.13%) |
May 25, 2012 | 12.33 | 12.36 | 12.19 | 12.24 | 259,855 | -0.03(-0.24%) |
May 24, 2012 | 12.21 | 12.29 | 12.12 | 12.27 | 507,162 | +0.09(+0.78%) |
May 23, 2012 | 12.15 | 12.23 | 11.94 | 12.17 | 881,624 | -0.02(-0.18%) |
May 22, 2012 | 12.41 | 12.51 | 12.08 | 12.19 | 930,654 | -0.23(-1.82%) |
May 21, 2012 | 12.42 | 12.51 | 12.33 | 12.42 | 376,281 | +0.03(+0.24%) |
May 18, 2012 | 12.56 | 12.56 | 12.38 | 12.39 | 537,825 | -0.13(-1.05%) |
May 17, 2012 | 12.78 | 12.84 | 12.51 | 12.52 | 435,282 | -0.26(-2.06%) |
May 16, 2012 | 12.94 | 12.97 | 12.78 | 12.78 | 408,558 | -0.14(-1.07%) |
May 15, 2012 | 12.84 | 13.03 | 12.72 | 12.92 | 577,855 | +0.04(+0.34%) |
May 14, 2012 | 12.92 | 12.98 | 12.81 | 12.88 | 838,840 | -0.18(-1.40%) |
May 11, 2012 | 13.19 | 13.35 | 12.97 | 13.06 | 448,474 | -0.27(-2.03%) |
May 10, 2012 | 13.22 | 13.46 | 12.61 | 13.33 | 1,010,532 | +0.18(+1.33%) |
May 09, 2012 | 13.15 | 13.22 | 12.91 | 13.16 | 600,277 | -0.04(-0.33%) |
May 08, 2012 | 13.09 | 13.23 | 13.02 | 13.20 | 495,498 | +0.01(+0.11%) |
May 07, 2012 | 12.81 | 13.24 | 12.81 | 13.19 | 673,941 | +0.29(+2.27%) |
May 04, 2012 | 13.03 | 13.03 | 12.75 | 12.89 | 484,398 | -0.15(-1.12%) |
May 03, 2012 | 12.97 | 13.22 | 12.93 | 13.04 | 1,076,688 | +0.07(+0.51%) |
May 02, 2012 | 12.79 | 13.07 | 12.79 | 12.97 | 463,653 | +0.10(+0.74%) |
May 01, 2012 | 12.80 | 13.00 | 12.76 | 12.88 | 352,212 | +0.07(+0.51%) |
Apr 30, 2012 | 12.85 | 12.98 | 12.75 | 12.81 | 372,848 | -0.04(-0.28%) |
Apr 27, 2012 | 12.65 | 12.87 | 12.51 | 12.85 | 484,710 | +0.28(+2.27%) |
Apr 26, 2012 | 12.59 | 12.65 | 12.52 | 12.56 | 634,854 | -0.07(-0.58%) |
Apr 25, 2012 | 12.61 | 12.78 | 12.60 | 12.64 | 566,516 | +0.09(+0.76%) |
Apr 24, 2012 | 12.48 | 12.59 | 12.35 | 12.54 | 378,986 | +0.07(+0.59%) |
Apr 23, 2012 | 12.55 | 12.59 | 12.42 | 12.47 | 660,715 | -0.18(-1.39%) |
Apr 20, 2012 | 12.61 | 12.72 | 12.51 | 12.65 | 318,254 | +0.10(+0.81%) |
Apr 19, 2012 | 12.54 | 12.64 | 12.46 | 12.54 | 381,391 | +0.00(+0.00%) |
Apr 18, 2012 | 12.56 | 12.59 | 12.46 | 12.54 | 312,163 | -0.08(-0.64%) |
Apr 17, 2012 | 12.51 | 12.67 | 12.46 | 12.62 | 490,667 | +0.17(+1.35%) |
Apr 16, 2012 | 12.21 | 12.53 | 12.20 | 12.46 | 654,515 | +0.35(+2.90%) |
Apr 13, 2012 | 12.36 | 12.36 | 11.94 | 12.10 | 672,781 | -0.26(-2.07%) |
Apr 12, 2012 | 12.10 | 12.50 | 11.94 | 12.36 | 1,064,918 | +0.23(+1.87%) |
Apr 11, 2012 | 12.08 | 12.16 | 12.04 | 12.13 | 431,612 | +0.17(+1.40%) |
Apr 10, 2012 | 12.23 | 12.32 | 11.93 | 11.97 | 698,699 | -0.26(-2.09%) |
Apr 09, 2012 | 12.12 | 12.49 | 12.01 | 12.22 | 734,683 | -0.01(-0.12%) |
Apr 05, 2012 | 12.48 | 12.49 | 12.16 | 12.24 | 464,330 | +0.15(+1.27%) |
Apr 04, 2012 | 12.15 | 12.19 | 12.04 | 12.08 | 253,828 | -0.19(-1.55%) |
Apr 03, 2012 | 12.18 | 12.42 | 12.13 | 12.27 | 341,354 | +0.11(+0.90%) |
Apr 02, 2012 | 12.18 | 12.35 | 12.09 | 12.16 | 511,050 | -0.07(-0.59%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.21 | 12.24 | 365,820 | -0.10(-0.83%) |
Mar 29, 2012 | 12.26 | 12.36 | 11.91 | 12.34 | 358,951 | -0.01(-0.12%) |
Mar 28, 2012 | 12.24 | 12.38 | 11.68 | 12.35 | 225,586 | +0.14(+1.13%) |
Mar 27, 2012 | 12.28 | 12.34 | 12.20 | 12.21 | 245,326 | -0.08(-0.65%) |
Mar 26, 2012 | 12.33 | 12.53 | 12.22 | 12.29 | 424,848 | +0.07(+0.59%) |
Mar 23, 2012 | 12.25 | 12.34 | 12.15 | 12.22 | 304,486 | -0.04(-0.30%) |
Mar 22, 2012 | 12.37 | 12.37 | 12.19 | 12.26 | 383,206 | -0.20(-1.58%) |
Mar 21, 2012 | 12.48 | 12.52 | 12.36 | 12.45 | 461,096 | -0.04(-0.29%) |
Mar 20, 2012 | 12.37 | 12.52 | 12.32 | 12.49 | 380,127 | +0.01(+0.12%) |
Mar 19, 2012 | 12.35 | 12.58 | 11.93 | 12.48 | 399,626 | +0.08(+0.64%) |
Mar 16, 2012 | 12.24 | 12.42 | 12.19 | 12.40 | 590,660 | +0.15(+1.25%) |
Mar 15, 2012 | 12.09 | 12.42 | 11.76 | 12.24 | 629,023 | +0.17(+1.45%) |
Mar 14, 2012 | 12.18 | 12.34 | 12.06 | 12.07 | 491,286 | -0.07(-0.60%) |
Mar 13, 2012 | 11.93 | 12.15 | 11.88 | 12.14 | 579,532 | +0.25(+2.08%) |
Mar 12, 2012 | 11.84 | 11.95 | 11.68 | 11.89 | 448,578 | +0.02(+0.18%) |
Mar 09, 2012 | 11.84 | 11.97 | 11.76 | 11.87 | 773,517 | +0.06(+0.49%) |
Mar 08, 2012 | 11.90 | 11.94 | 11.76 | 11.81 | 830,730 | -0.01(-0.06%) |
Mar 07, 2012 | 11.66 | 11.82 | 11.45 | 11.82 | 647,403 | +0.23(+2.01%) |
Mar 06, 2012 | 11.51 | 11.66 | 11.49 | 11.59 | 1,001,730 | -0.04(-0.37%) |
Mar 05, 2012 | 11.71 | 11.87 | 11.58 | 11.63 | 673,137 | -0.12(-1.05%) |
Mar 02, 2012 | 11.68 | 11.84 | 11.62 | 11.76 | 704,097 | +0.03(+0.25%) |