Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 13.16 | 12.89 | 13.06 | 6,381,661 | +0.14(+1.05%) |
May 30, 2012 | 13.02 | 13.11 | 12.91 | 12.93 | 4,333,467 | -0.14(-1.09%) |
May 29, 2012 | 13.07 | 13.07 | 12.94 | 13.07 | 4,639,643 | +0.04(+0.30%) |
May 25, 2012 | 12.95 | 13.03 | 12.89 | 13.03 | 4,316,473 | +0.10(+0.75%) |
May 24, 2012 | 12.83 | 13.00 | 12.80 | 12.93 | 3,825,684 | +0.10(+0.81%) |
May 23, 2012 | 12.85 | 12.91 | 12.72 | 12.83 | 6,454,846 | -0.07(-0.55%) |
May 22, 2012 | 12.84 | 13.00 | 12.76 | 12.90 | 5,287,231 | +0.08(+0.60%) |
May 21, 2012 | 12.66 | 12.82 | 12.63 | 12.82 | 5,190,994 | +0.15(+1.22%) |
May 18, 2012 | 12.80 | 12.87 | 12.63 | 12.67 | 6,124,227 | -0.14(-1.06%) |
May 17, 2012 | 12.93 | 13.00 | 12.72 | 12.80 | 8,397,967 | -0.12(-0.95%) |
May 16, 2012 | 12.84 | 13.05 | 12.82 | 12.93 | 12,066,059 | +0.12(+0.96%) |
May 15, 2012 | 12.93 | 13.08 | 12.78 | 12.80 | 10,513,556 | -0.16(-1.24%) |
May 14, 2012 | 12.89 | 13.04 | 12.85 | 12.96 | 6,353,051 | +0.03(+0.21%) |
May 11, 2012 | 12.88 | 12.98 | 12.81 | 12.94 | 9,126,537 | -0.01(-0.05%) |
May 10, 2012 | 12.73 | 12.98 | 12.68 | 12.94 | 11,077,372 | +0.31(+2.43%) |
May 09, 2012 | 12.59 | 12.68 | 12.48 | 12.64 | 8,530,018 | -0.08(-0.60%) |
May 08, 2012 | 12.63 | 12.72 | 12.59 | 12.71 | 8,623,741 | +0.00(+0.00%) |
May 07, 2012 | 12.80 | 12.82 | 12.68 | 12.71 | 4,810,383 | -0.10(-0.80%) |
May 04, 2012 | 12.70 | 12.88 | 12.64 | 12.82 | 9,633,608 | +0.21(+1.67%) |
May 03, 2012 | 12.84 | 12.98 | 12.54 | 12.60 | 15,675,358 | -0.21(-1.65%) |
May 02, 2012 | 13.00 | 13.01 | 12.75 | 12.82 | 9,284,875 | -0.24(-1.81%) |
May 01, 2012 | 12.95 | 13.08 | 12.83 | 13.05 | 7,724,166 | +0.13(+1.04%) |
Apr 30, 2012 | 12.79 | 12.94 | 12.73 | 12.92 | 5,037,092 | +0.10(+0.80%) |
Apr 27, 2012 | 12.75 | 12.86 | 12.59 | 12.82 | 12,705,956 | +0.13(+1.01%) |
Apr 26, 2012 | 12.57 | 12.73 | 12.53 | 12.69 | 5,645,321 | +0.08(+0.66%) |
Apr 25, 2012 | 12.55 | 12.66 | 12.49 | 12.60 | 5,033,350 | +0.12(+0.97%) |
Apr 24, 2012 | 12.36 | 12.48 | 12.32 | 12.48 | 5,297,367 | +0.16(+1.30%) |
Apr 23, 2012 | 12.40 | 12.43 | 12.23 | 12.32 | 6,873,233 | -0.16(-1.28%) |
Apr 20, 2012 | 12.38 | 12.55 | 12.38 | 12.48 | 3,396,237 | +0.13(+1.04%) |
Apr 19, 2012 | 12.34 | 12.43 | 12.27 | 12.36 | 4,643,238 | +0.01(+0.05%) |
Apr 18, 2012 | 12.40 | 12.42 | 12.30 | 12.35 | 4,168,639 | -0.10(-0.82%) |
Apr 17, 2012 | 12.41 | 12.46 | 12.25 | 12.45 | 5,205,016 | +0.10(+0.83%) |
Apr 16, 2012 | 12.28 | 12.37 | 12.21 | 12.35 | 6,326,854 | +0.10(+0.78%) |
Apr 13, 2012 | 12.28 | 12.36 | 12.23 | 12.25 | 5,538,800 | -0.06(-0.47%) |
Apr 12, 2012 | 12.18 | 12.31 | 12.09 | 12.31 | 4,461,993 | +0.12(+1.00%) |
Apr 11, 2012 | 12.29 | 12.31 | 12.18 | 12.19 | 4,736,176 | +0.01(+0.05%) |
Apr 10, 2012 | 12.36 | 12.39 | 12.14 | 12.18 | 5,220,159 | -0.23(-1.85%) |
Apr 09, 2012 | 12.38 | 12.47 | 12.35 | 12.41 | 3,298,547 | -0.08(-0.67%) |
Apr 05, 2012 | 12.55 | 12.59 | 12.41 | 12.50 | 5,206,784 | -0.05(-0.41%) |
Apr 04, 2012 | 12.59 | 12.64 | 12.52 | 12.55 | 5,631,378 | -0.12(-0.96%) |
Apr 03, 2012 | 12.75 | 12.76 | 12.53 | 12.67 | 5,351,974 | -0.03(-0.25%) |
Apr 02, 2012 | 12.61 | 12.75 | 12.53 | 12.70 | 6,842,070 | +0.10(+0.76%) |
Mar 30, 2012 | 12.43 | 12.62 | 12.39 | 12.60 | 7,666,542 | +0.24(+1.91%) |
Mar 29, 2012 | 12.21 | 12.37 | 12.13 | 12.37 | 4,993,039 | +0.12(+0.94%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.17 | 12.25 | 7,949,148 | -0.24(-1.89%) |
Mar 27, 2012 | 12.48 | 12.55 | 12.45 | 12.49 | 3,639,123 | +0.03(+0.26%) |
Mar 26, 2012 | 12.39 | 12.50 | 12.36 | 12.46 | 4,873,300 | +0.12(+0.93%) |
Mar 23, 2012 | 12.32 | 12.39 | 12.30 | 12.34 | 4,724,023 | +0.01(+0.05%) |
Mar 22, 2012 | 12.18 | 12.39 | 12.18 | 12.34 | 9,393,411 | +0.11(+0.89%) |
Mar 21, 2012 | 12.23 | 12.31 | 12.21 | 12.23 | 3,140,694 | -0.01(-0.10%) |
Mar 20, 2012 | 12.07 | 12.27 | 12.07 | 12.24 | 5,482,580 | +0.13(+1.11%) |
Mar 19, 2012 | 12.20 | 12.25 | 12.10 | 12.11 | 5,109,847 | -0.08(-0.68%) |
Mar 16, 2012 | 12.28 | 12.32 | 12.17 | 12.19 | 5,752,972 | -0.10(-0.78%) |
Mar 15, 2012 | 12.27 | 12.33 | 12.12 | 12.29 | 8,181,217 | +0.05(+0.42%) |
Mar 14, 2012 | 12.43 | 12.43 | 12.21 | 12.23 | 7,582,657 | -0.21(-1.69%) |
Mar 13, 2012 | 12.41 | 12.45 | 12.32 | 12.45 | 5,313,167 | +0.06(+0.52%) |
Mar 12, 2012 | 12.35 | 12.42 | 12.23 | 12.38 | 5,494,403 | +0.07(+0.57%) |
Mar 09, 2012 | 12.43 | 12.44 | 12.30 | 12.31 | 6,281,770 | -0.10(-0.82%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.28 | 12.41 | 12,040,395 | +0.08(+0.67%) |
Mar 07, 2012 | 12.23 | 12.45 | 12.19 | 12.33 | 12,710,743 | +0.08(+0.68%) |
Mar 06, 2012 | 12.23 | 12.32 | 12.18 | 12.25 | 5,217,451 | -0.10(-0.78%) |
Mar 05, 2012 | 12.35 | 12.43 | 12.21 | 12.34 | 9,771,507 | -0.14(-1.13%) |
Mar 02, 2012 | 12.34 | 12.51 | 12.30 | 12.48 | 7,311,249 | +0.11(+0.88%) |