Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.87 | 12.07 | 11.80 | 11.98 | 291,844 | +0.14(+1.21%) |
May 30, 2012 | 11.83 | 12.58 | 11.83 | 11.83 | 81,515 | -0.09(-0.72%) |
May 29, 2012 | 12.06 | 12.10 | 11.83 | 11.92 | 84,865 | -0.10(-0.86%) |
May 25, 2012 | 11.92 | 12.06 | 11.87 | 12.02 | 69,905 | +0.08(+0.67%) |
May 24, 2012 | 11.92 | 11.96 | 11.84 | 11.94 | 63,994 | +0.04(+0.34%) |
May 23, 2012 | 11.96 | 11.96 | 11.83 | 11.90 | 85,879 | -0.15(-1.23%) |
May 22, 2012 | 12.28 | 12.35 | 11.93 | 12.05 | 105,078 | -0.23(-1.91%) |
May 21, 2012 | 12.30 | 12.34 | 12.18 | 12.29 | 64,932 | +0.01(+0.09%) |
May 18, 2012 | 12.47 | 12.50 | 12.25 | 12.27 | 114,791 | -0.21(-1.65%) |
May 17, 2012 | 12.61 | 12.71 | 12.48 | 12.48 | 92,609 | -0.14(-1.13%) |
May 16, 2012 | 12.76 | 12.76 | 12.61 | 12.62 | 96,182 | -0.12(-0.94%) |
May 15, 2012 | 12.60 | 12.77 | 12.60 | 12.74 | 74,471 | +0.14(+1.09%) |
May 14, 2012 | 12.70 | 12.74 | 12.60 | 12.61 | 34,247 | -0.19(-1.52%) |
May 11, 2012 | 12.81 | 12.90 | 12.74 | 12.80 | 92,701 | -0.03(-0.27%) |
May 10, 2012 | 12.79 | 13.00 | 12.74 | 12.84 | 81,840 | +0.10(+0.76%) |
May 09, 2012 | 12.74 | 12.80 | 12.73 | 12.74 | 57,207 | -0.02(-0.18%) |
May 08, 2012 | 12.71 | 12.89 | 12.71 | 12.76 | 67,453 | +0.04(+0.31%) |
May 07, 2012 | 12.70 | 12.85 | 12.65 | 12.72 | 81,500 | -0.03(-0.27%) |
May 04, 2012 | 12.63 | 12.77 | 12.53 | 12.76 | 136,864 | +0.05(+0.41%) |
May 03, 2012 | 12.70 | 12.73 | 12.60 | 12.70 | 87,990 | +0.03(+0.23%) |
May 02, 2012 | 12.68 | 12.72 | 12.54 | 12.68 | 53,050 | -0.05(-0.36%) |
May 01, 2012 | 13.01 | 13.04 | 12.70 | 12.72 | 171,962 | -0.33(-2.54%) |
Apr 30, 2012 | 13.19 | 13.19 | 13.05 | 13.05 | 82,225 | -0.12(-0.91%) |
Apr 27, 2012 | 13.05 | 13.23 | 12.97 | 13.17 | 85,281 | +0.11(+0.88%) |
Apr 26, 2012 | 12.88 | 13.09 | 12.70 | 13.06 | 70,352 | +0.20(+1.56%) |
Apr 25, 2012 | 12.97 | 12.97 | 12.80 | 12.86 | 86,027 | +0.03(+0.27%) |
Apr 24, 2012 | 12.65 | 12.91 | 12.60 | 12.82 | 56,573 | +0.17(+1.31%) |
Apr 23, 2012 | 12.58 | 12.69 | 12.55 | 12.66 | 114,384 | -0.06(-0.50%) |
Apr 20, 2012 | 12.56 | 12.75 | 12.53 | 12.72 | 115,156 | +0.20(+1.60%) |
Apr 19, 2012 | 12.64 | 12.70 | 12.51 | 12.52 | 114,234 | -0.13(-1.00%) |
Apr 18, 2012 | 12.61 | 12.75 | 12.60 | 12.65 | 144,309 | -0.02(-0.14%) |
Apr 17, 2012 | 12.76 | 12.84 | 12.62 | 12.66 | 117,263 | -0.03(-0.27%) |
Apr 16, 2012 | 12.68 | 12.81 | 12.64 | 12.70 | 86,155 | +0.03(+0.27%) |
Apr 13, 2012 | 12.72 | 12.77 | 12.54 | 12.66 | 90,691 | -0.06(-0.50%) |
Apr 12, 2012 | 12.74 | 12.88 | 12.70 | 12.73 | 157,159 | -0.02(-0.13%) |
Apr 11, 2012 | 12.75 | 12.84 | 12.64 | 12.74 | 103,641 | +0.07(+0.54%) |
Apr 10, 2012 | 12.86 | 12.86 | 12.63 | 12.68 | 151,580 | -0.16(-1.25%) |
Apr 09, 2012 | 12.77 | 12.93 | 12.73 | 12.84 | 107,150 | -0.10(-0.75%) |
Apr 05, 2012 | 12.86 | 12.94 | 12.79 | 12.93 | 96,895 | +0.02(+0.13%) |
Apr 04, 2012 | 12.70 | 13.01 | 12.60 | 12.92 | 155,762 | +0.07(+0.53%) |
Apr 03, 2012 | 13.01 | 13.01 | 12.75 | 12.85 | 151,037 | -0.19(-1.45%) |
Apr 02, 2012 | 12.92 | 13.07 | 12.60 | 13.04 | 193,858 | +0.11(+0.84%) |
Mar 30, 2012 | 12.85 | 12.94 | 12.68 | 12.93 | 137,834 | +0.10(+0.76%) |
Mar 29, 2012 | 12.80 | 12.92 | 12.63 | 12.83 | 153,739 | -0.09(-0.67%) |
Mar 28, 2012 | 12.89 | 13.12 | 12.29 | 12.92 | 297,234 | -0.02(-0.13%) |
Mar 27, 2012 | 13.01 | 13.03 | 12.85 | 12.93 | 281,628 | -0.02(-0.17%) |
Mar 26, 2012 | 12.92 | 13.18 | 12.91 | 12.96 | 243,445 | +0.02(+0.13%) |
Mar 23, 2012 | 13.01 | 13.01 | 12.91 | 12.94 | 216,711 | -0.01(-0.04%) |
Mar 22, 2012 | 13.01 | 13.11 | 12.94 | 12.94 | 160,093 | -0.09(-0.69%) |
Mar 21, 2012 | 13.09 | 13.16 | 13.02 | 13.03 | 94,334 | -0.01(-0.04%) |
Mar 20, 2012 | 13.07 | 13.13 | 13.04 | 13.04 | 72,194 | -0.07(-0.56%) |
Mar 19, 2012 | 13.07 | 13.21 | 13.02 | 13.11 | 101,435 | +0.08(+0.65%) |
Mar 16, 2012 | 13.13 | 13.14 | 13.03 | 13.03 | 154,527 | -0.07(-0.52%) |
Mar 15, 2012 | 13.27 | 13.27 | 13.02 | 13.10 | 113,640 | -0.12(-0.89%) |
Mar 14, 2012 | 13.32 | 13.32 | 13.17 | 13.21 | 77,416 | -0.10(-0.72%) |
Mar 13, 2012 | 13.29 | 13.50 | 13.23 | 13.31 | 206,088 | +0.06(+0.42%) |
Mar 12, 2012 | 13.31 | 13.36 | 13.20 | 13.25 | 80,577 | +0.02(+0.13%) |
Mar 09, 2012 | 13.29 | 13.45 | 13.14 | 13.24 | 105,950 | +0.01(+0.04%) |
Mar 08, 2012 | 13.25 | 13.29 | 13.05 | 13.23 | 102,086 | +0.01(+0.09%) |
Mar 07, 2012 | 13.30 | 13.37 | 13.08 | 13.22 | 132,982 | +0.01(+0.08%) |
Mar 06, 2012 | 13.29 | 13.39 | 13.14 | 13.21 | 88,494 | -0.13(-0.97%) |
Mar 05, 2012 | 13.22 | 13.42 | 13.19 | 13.34 | 99,864 | +0.11(+0.85%) |
Mar 02, 2012 | 13.64 | 13.73 | 13.19 | 13.23 | 131,980 | -0.38(-2.77%) |