Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.77 | 14.51 | 13.19 | 14.27 | 33,847 | +0.43(+3.11%) |
May 30, 2012 | 13.60 | 14.56 | 13.53 | 13.84 | 374,239 | +0.08(+0.58%) |
May 29, 2012 | 13.56 | 14.91 | 13.34 | 13.76 | 173,040 | +1.18(+9.38%) |
May 25, 2012 | 12.49 | 12.65 | 12.29 | 12.58 | 262,769 | +0.13(+1.04%) |
May 24, 2012 | 12.98 | 12.98 | 12.30 | 12.45 | 26,392 | -0.47(-3.64%) |
May 23, 2012 | 12.80 | 13.05 | 12.08 | 12.92 | 82,173 | -0.15(-1.15%) |
May 22, 2012 | 12.95 | 13.44 | 12.94 | 13.07 | 32,125 | +0.07(+0.54%) |
May 21, 2012 | 13.00 | 13.12 | 12.95 | 13.00 | 32,921 | -0.10(-0.76%) |
May 18, 2012 | 13.17 | 13.94 | 12.95 | 13.10 | 128,660 | -0.32(-2.38%) |
May 17, 2012 | 13.84 | 13.84 | 13.04 | 13.42 | 46,118 | -0.67(-4.76%) |
May 16, 2012 | 14.29 | 14.82 | 13.95 | 14.09 | 243,925 | -0.25(-1.74%) |
May 15, 2012 | 13.95 | 14.90 | 13.75 | 14.34 | 160,360 | +0.80(+5.91%) |
May 14, 2012 | 13.51 | 14.07 | 13.40 | 13.54 | 56,776 | -0.05(-0.37%) |
May 11, 2012 | 13.63 | 14.07 | 13.50 | 13.59 | 35,871 | -0.18(-1.31%) |
May 10, 2012 | 13.95 | 14.19 | 13.65 | 13.77 | 63,490 | -0.07(-0.51%) |
May 09, 2012 | 14.20 | 14.55 | 13.59 | 13.84 | 58,357 | -0.65(-4.49%) |
May 08, 2012 | 14.72 | 14.72 | 14.10 | 14.49 | 114,090 | +0.27(+1.90%) |
May 07, 2012 | 13.36 | 14.37 | 13.30 | 14.22 | 149,534 | +0.71(+5.26%) |
May 04, 2012 | 13.02 | 13.82 | 13.02 | 13.51 | 79,509 | +0.33(+2.54%) |
May 03, 2012 | 13.19 | 13.38 | 13.05 | 13.18 | 80,484 | +0.03(+0.19%) |
May 02, 2012 | 12.93 | 13.32 | 12.90 | 13.15 | 73,735 | +0.05(+0.38%) |
May 01, 2012 | 13.14 | 13.52 | 13.10 | 13.10 | 62,669 | +0.00(+0.00%) |
Apr 30, 2012 | 13.00 | 13.18 | 13.00 | 13.10 | 138,546 | -0.03(-0.23%) |
Apr 27, 2012 | 13.64 | 13.64 | 13.03 | 13.13 | 251,426 | -0.46(-3.38%) |
Apr 26, 2012 | 13.69 | 13.84 | 13.20 | 13.59 | 95,509 | -0.23(-1.66%) |
Apr 25, 2012 | 13.85 | 13.98 | 13.62 | 13.82 | 262,222 | +0.04(+0.29%) |
Apr 24, 2012 | 14.10 | 14.14 | 13.58 | 13.78 | 217,840 | +0.03(+0.22%) |
Apr 23, 2012 | 13.98 | 13.99 | 13.52 | 13.75 | 284,878 | -0.33(-2.34%) |