Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.69 | 13.13 | 12.62 | 13.13 | 16,626 | +0.44(+3.44%) |
May 30, 2012 | 12.92 | 13.05 | 12.49 | 12.69 | 25,608 | -0.32(-2.46%) |
May 29, 2012 | 13.24 | 13.36 | 12.91 | 13.01 | 64,112 | -0.25(-1.88%) |
May 25, 2012 | 13.10 | 13.26 | 12.91 | 13.26 | 19,947 | +0.12(+0.95%) |
May 24, 2012 | 13.14 | 13.14 | 12.91 | 13.14 | 14,187 | +0.04(+0.34%) |
May 23, 2012 | 12.88 | 13.19 | 12.85 | 13.09 | 13,132 | +0.21(+1.66%) |
May 22, 2012 | 13.30 | 13.59 | 12.88 | 12.88 | 17,502 | -0.45(-3.34%) |
May 21, 2012 | 12.84 | 13.37 | 12.70 | 13.33 | 6,547 | +0.45(+3.53%) |
May 18, 2012 | 13.35 | 13.35 | 12.65 | 12.87 | 33,674 | -0.24(-1.83%) |
May 17, 2012 | 13.87 | 13.88 | 12.87 | 13.11 | 59,663 | -0.82(-5.88%) |
May 16, 2012 | 14.23 | 14.29 | 13.71 | 13.93 | 90,016 | -0.36(-2.49%) |
May 15, 2012 | 14.24 | 14.41 | 14.06 | 14.29 | 32,318 | +0.13(+0.94%) |
May 14, 2012 | 14.38 | 14.47 | 13.74 | 14.15 | 73,807 | -0.29(-2.03%) |
May 11, 2012 | 14.41 | 14.47 | 14.17 | 14.45 | 20,841 | -0.11(-0.73%) |
May 10, 2012 | 14.52 | 14.59 | 14.38 | 14.55 | 16,994 | +0.02(+0.12%) |
May 09, 2012 | 13.75 | 14.69 | 13.75 | 14.54 | 11,570 | -0.08(-0.55%) |
May 08, 2012 | 14.78 | 14.79 | 14.55 | 14.62 | 14,660 | -0.12(-0.79%) |
May 07, 2012 | 14.85 | 15.14 | 14.51 | 14.73 | 24,230 | -0.02(-0.12%) |
May 04, 2012 | 14.65 | 15.11 | 14.32 | 14.75 | 18,472 | -0.21(-1.43%) |
May 03, 2012 | 15.29 | 15.60 | 14.66 | 14.96 | 42,648 | -0.21(-1.41%) |
May 02, 2012 | 14.36 | 15.56 | 14.36 | 15.18 | 82,544 | +0.00(+0.00%) |
May 01, 2012 | 14.94 | 15.68 | 14.61 | 15.18 | 74,535 | +0.12(+0.83%) |
Apr 30, 2012 | 14.57 | 15.34 | 14.17 | 15.05 | 25,530 | +0.50(+3.43%) |
Apr 27, 2012 | 14.23 | 14.90 | 14.00 | 14.55 | 47,844 | +0.47(+3.35%) |
Apr 26, 2012 | 14.51 | 14.51 | 13.96 | 14.08 | 42,868 | -0.07(-0.50%) |
Apr 25, 2012 | 14.24 | 14.33 | 13.85 | 14.15 | 28,702 | +0.09(+0.63%) |
Apr 24, 2012 | 14.28 | 14.36 | 14.05 | 14.06 | 5,830 | -0.18(-1.25%) |
Apr 23, 2012 | 13.88 | 14.32 | 13.54 | 14.24 | 44,826 | +0.20(+1.46%) |
Apr 20, 2012 | 13.66 | 14.57 | 13.35 | 14.04 | 134,813 | +0.28(+2.01%) |
Apr 19, 2012 | 13.89 | 14.38 | 13.57 | 13.76 | 127,769 | -0.01(-0.06%) |
Apr 18, 2012 | 13.95 | 14.12 | 13.57 | 13.77 | 113,463 | -0.12(-0.90%) |
Apr 17, 2012 | 14.09 | 14.09 | 13.89 | 13.90 | 12,523 | -0.15(-1.08%) |
Apr 16, 2012 | 14.28 | 14.30 | 13.82 | 14.05 | 80,031 | -0.20(-1.44%) |
Apr 13, 2012 | 14.15 | 14.42 | 14.09 | 14.25 | 35,601 | +0.10(+0.69%) |
Apr 12, 2012 | 13.87 | 14.51 | 13.82 | 14.15 | 12,648 | +0.20(+1.40%) |
Apr 11, 2012 | 13.91 | 14.06 | 13.82 | 13.96 | 17,300 | +0.20(+1.49%) |
Apr 10, 2012 | 14.08 | 14.13 | 13.50 | 13.75 | 32,694 | -0.27(-1.91%) |
Apr 09, 2012 | 14.47 | 14.47 | 13.80 | 14.02 | 63,426 | -0.27(-1.87%) |
Apr 05, 2012 | 14.41 | 14.70 | 14.25 | 14.29 | 252,351 | -0.32(-2.19%) |
Apr 04, 2012 | 14.82 | 14.82 | 14.55 | 14.61 | 109,412 | -0.39(-2.61%) |
Apr 03, 2012 | 15.50 | 15.73 | 14.87 | 15.00 | 25,633 | -0.32(-2.09%) |
Apr 02, 2012 | 14.95 | 15.97 | 14.95 | 15.32 | 80,824 | +0.36(+2.44%) |
Mar 30, 2012 | 15.00 | 15.34 | 14.82 | 14.95 | 124,516 | +0.03(+0.18%) |
Mar 29, 2012 | 14.55 | 15.04 | 14.55 | 14.93 | 112,710 | +0.28(+1.94%) |