Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.81 | 12.87 | 12.61 | 12.82 | 485,290 | +0.05(+0.36%) |
May 30, 2012 | 13.00 | 13.12 | 12.76 | 12.77 | 164,394 | -0.33(-2.49%) |
May 29, 2012 | 13.27 | 13.27 | 13.02 | 13.10 | 214,680 | -0.03(-0.23%) |
May 25, 2012 | 13.23 | 13.23 | 13.05 | 13.13 | 153,694 | -0.07(-0.52%) |
May 24, 2012 | 13.04 | 13.20 | 12.78 | 13.20 | 192,056 | +0.17(+1.28%) |
May 23, 2012 | 13.05 | 13.10 | 12.81 | 13.03 | 324,130 | +0.12(+0.94%) |
May 22, 2012 | 12.90 | 13.08 | 12.69 | 12.91 | 268,922 | -0.02(-0.18%) |
May 21, 2012 | 12.79 | 13.04 | 12.73 | 12.93 | 204,099 | +0.20(+1.61%) |
May 18, 2012 | 12.65 | 13.01 | 12.62 | 12.73 | 326,498 | +0.09(+0.72%) |
May 17, 2012 | 12.62 | 12.73 | 12.58 | 12.64 | 162,977 | -0.02(-0.12%) |
May 16, 2012 | 12.82 | 12.98 | 12.63 | 12.65 | 144,124 | -0.17(-1.30%) |
May 15, 2012 | 12.65 | 12.94 | 12.65 | 12.82 | 130,989 | +0.19(+1.50%) |
May 14, 2012 | 12.61 | 12.79 | 12.54 | 12.63 | 166,356 | -0.14(-1.12%) |
May 11, 2012 | 12.64 | 12.87 | 12.59 | 12.77 | 139,746 | +0.01(+0.06%) |
May 10, 2012 | 12.89 | 12.98 | 12.73 | 12.76 | 151,489 | -0.11(-0.88%) |
May 09, 2012 | 12.92 | 13.44 | 12.82 | 12.88 | 184,549 | -0.46(-3.46%) |
May 08, 2012 | 12.82 | 13.40 | 12.82 | 13.34 | 168,286 | +0.41(+3.16%) |
May 07, 2012 | 12.84 | 13.06 | 12.69 | 12.93 | 145,724 | +0.02(+0.18%) |
May 04, 2012 | 13.01 | 13.01 | 12.77 | 12.91 | 177,867 | -0.21(-1.61%) |
May 03, 2012 | 13.34 | 13.35 | 12.95 | 13.12 | 271,175 | -0.26(-1.92%) |
May 02, 2012 | 13.13 | 13.38 | 12.98 | 13.38 | 154,344 | +0.17(+1.32%) |
May 01, 2012 | 13.13 | 13.54 | 13.13 | 13.20 | 200,646 | +0.11(+0.87%) |
Apr 30, 2012 | 13.16 | 13.25 | 13.04 | 13.09 | 181,240 | -0.11(-0.80%) |
Apr 27, 2012 | 13.23 | 13.36 | 13.06 | 13.19 | 170,366 | -0.02(-0.11%) |
Apr 26, 2012 | 13.04 | 13.32 | 13.03 | 13.21 | 113,243 | +0.17(+1.33%) |
Apr 25, 2012 | 12.94 | 13.26 | 12.92 | 13.04 | 273,518 | +0.22(+1.71%) |
Apr 24, 2012 | 12.50 | 12.84 | 12.48 | 12.82 | 172,813 | +0.32(+2.60%) |
Apr 23, 2012 | 12.66 | 12.67 | 12.44 | 12.49 | 171,721 | -0.36(-2.82%) |
Apr 20, 2012 | 12.83 | 12.90 | 12.76 | 12.85 | 181,222 | +0.11(+0.83%) |
Apr 19, 2012 | 12.76 | 12.84 | 12.58 | 12.75 | 137,011 | +0.09(+0.72%) |
Apr 18, 2012 | 12.92 | 12.92 | 12.64 | 12.66 | 140,477 | -0.35(-2.67%) |
Apr 17, 2012 | 12.90 | 13.22 | 12.82 | 13.01 | 148,082 | +0.22(+1.71%) |
Apr 16, 2012 | 12.70 | 12.90 | 12.56 | 12.79 | 127,297 | +0.14(+1.08%) |
Apr 13, 2012 | 12.85 | 12.95 | 12.61 | 12.65 | 132,839 | -0.26(-2.05%) |
Apr 12, 2012 | 12.66 | 13.06 | 12.66 | 12.92 | 145,627 | +0.25(+1.97%) |
Apr 11, 2012 | 12.65 | 12.76 | 12.47 | 12.67 | 228,306 | +0.11(+0.84%) |
Apr 10, 2012 | 12.74 | 12.74 | 12.46 | 12.56 | 262,389 | -0.23(-1.77%) |
Apr 09, 2012 | 12.73 | 12.85 | 12.58 | 12.79 | 215,244 | -0.15(-1.17%) |
Apr 05, 2012 | 13.01 | 13.12 | 12.93 | 12.94 | 217,886 | -0.13(-0.98%) |
Apr 04, 2012 | 13.32 | 13.34 | 12.95 | 13.07 | 243,015 | -0.39(-2.92%) |
Apr 03, 2012 | 13.47 | 13.64 | 13.33 | 13.46 | 242,790 | +0.00(+0.00%) |
Apr 02, 2012 | 13.38 | 13.58 | 13.28 | 13.46 | 219,776 | +0.08(+0.56%) |
Mar 30, 2012 | 13.64 | 13.64 | 13.29 | 13.38 | 339,653 | -0.17(-1.23%) |
Mar 29, 2012 | 13.59 | 13.59 | 13.41 | 13.55 | 141,602 | -0.14(-1.05%) |
Mar 28, 2012 | 13.53 | 13.70 | 13.46 | 13.69 | 236,185 | +0.15(+1.12%) |
Mar 27, 2012 | 13.55 | 13.73 | 13.54 | 13.54 | 199,365 | +0.02(+0.17%) |
Mar 26, 2012 | 13.52 | 13.69 | 13.40 | 13.52 | 348,843 | +0.13(+0.96%) |
Mar 23, 2012 | 12.98 | 13.39 | 12.85 | 13.39 | 244,712 | +0.42(+3.20%) |
Mar 22, 2012 | 12.77 | 12.98 | 12.67 | 12.98 | 255,246 | +0.09(+0.70%) |
Mar 21, 2012 | 13.13 | 13.13 | 12.82 | 12.88 | 140,732 | -0.23(-1.73%) |
Mar 20, 2012 | 13.11 | 13.24 | 12.81 | 13.11 | 185,000 | +0.21(+1.64%) |
Mar 19, 2012 | 12.88 | 13.17 | 12.85 | 12.90 | 243,011 | +0.04(+0.29%) |
Mar 16, 2012 | 12.85 | 12.88 | 12.73 | 12.86 | 320,943 | +0.07(+0.53%) |
Mar 15, 2012 | 12.76 | 12.82 | 12.56 | 12.79 | 235,577 | +0.05(+0.42%) |
Mar 14, 2012 | 12.86 | 12.94 | 12.68 | 12.74 | 213,589 | -0.17(-1.35%) |
Mar 13, 2012 | 12.84 | 12.94 | 12.66 | 12.92 | 279,534 | +0.12(+0.94%) |
Mar 12, 2012 | 12.68 | 12.91 | 12.62 | 12.79 | 200,963 | +0.13(+1.01%) |
Mar 09, 2012 | 12.27 | 12.73 | 12.27 | 12.67 | 279,127 | +0.41(+3.33%) |
Mar 08, 2012 | 12.11 | 12.36 | 12.02 | 12.26 | 296,125 | +0.20(+1.69%) |
Mar 07, 2012 | 12.17 | 12.17 | 11.96 | 12.05 | 445,885 | -0.08(-0.68%) |
Mar 06, 2012 | 12.22 | 12.38 | 12.11 | 12.14 | 388,747 | -0.18(-1.47%) |
Mar 05, 2012 | 12.48 | 12.48 | 12.19 | 12.32 | 403,521 | -0.15(-1.21%) |
Mar 02, 2012 | 12.60 | 12.73 | 12.38 | 12.47 | 494,014 | -0.19(-1.49%) |