Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.46 | 13.55 | 13.26 | 13.34 | 5,683,813 | +0.03(+0.24%) |
Jun 28, 2012 | 13.20 | 13.32 | 13.12 | 13.31 | 2,605,870 | +0.06(+0.49%) |
Jun 27, 2012 | 13.10 | 13.27 | 13.10 | 13.24 | 4,556,554 | +0.15(+1.13%) |
Jun 26, 2012 | 13.13 | 13.15 | 13.05 | 13.10 | 2,445,768 | +0.01(+0.05%) |
Jun 25, 2012 | 13.03 | 13.11 | 12.96 | 13.09 | 2,716,723 | -0.04(-0.29%) |
Jun 22, 2012 | 13.10 | 13.19 | 13.04 | 13.13 | 4,926,653 | +0.10(+0.79%) |
Jun 21, 2012 | 13.17 | 13.31 | 13.00 | 13.03 | 6,763,284 | -0.26(-1.94%) |
Jun 20, 2012 | 13.31 | 13.41 | 13.13 | 13.28 | 6,335,657 | -0.01(-0.05%) |
Jun 19, 2012 | 13.40 | 13.55 | 13.28 | 13.29 | 7,798,303 | -0.08(-0.58%) |
Jun 18, 2012 | 13.25 | 13.39 | 13.25 | 13.37 | 2,983,488 | +0.06(+0.44%) |
Jun 15, 2012 | 13.22 | 13.38 | 13.15 | 13.31 | 5,987,852 | +0.14(+1.03%) |
Jun 14, 2012 | 13.12 | 13.21 | 13.09 | 13.17 | 2,971,073 | +0.07(+0.54%) |
Jun 13, 2012 | 13.08 | 13.13 | 12.93 | 13.10 | 4,639,220 | +0.00(+0.00%) |
Jun 12, 2012 | 13.03 | 13.11 | 12.95 | 13.10 | 2,767,857 | +0.09(+0.69%) |
Jun 11, 2012 | 13.23 | 13.23 | 12.99 | 13.01 | 7,246,982 | -0.16(-1.18%) |
Jun 08, 2012 | 13.12 | 13.19 | 13.06 | 13.17 | 3,339,880 | +0.05(+0.39%) |
Jun 07, 2012 | 13.07 | 13.14 | 13.05 | 13.12 | 4,401,327 | +0.11(+0.84%) |
Jun 06, 2012 | 12.92 | 13.01 | 12.81 | 13.01 | 5,543,272 | +0.14(+1.10%) |
Jun 05, 2012 | 12.77 | 12.98 | 12.70 | 12.86 | 4,449,883 | +0.10(+0.76%) |
Jun 04, 2012 | 12.93 | 12.93 | 12.68 | 12.77 | 9,966,618 | -0.12(-0.95%) |
Jun 01, 2012 | 12.92 | 12.95 | 12.79 | 12.89 | 8,378,042 | -0.17(-1.29%) |
May 31, 2012 | 12.95 | 13.16 | 12.88 | 13.06 | 6,383,487 | +0.14(+1.05%) |
May 30, 2012 | 13.01 | 13.11 | 12.91 | 12.92 | 4,334,707 | -0.14(-1.09%) |
May 29, 2012 | 13.07 | 13.07 | 12.94 | 13.06 | 4,640,970 | +0.04(+0.30%) |
May 25, 2012 | 12.95 | 13.03 | 12.89 | 13.03 | 4,317,708 | +0.10(+0.75%) |
May 24, 2012 | 12.83 | 13.00 | 12.79 | 12.93 | 3,826,779 | +0.10(+0.80%) |
May 23, 2012 | 12.84 | 12.91 | 12.72 | 12.83 | 6,456,694 | -0.07(-0.55%) |
May 22, 2012 | 12.83 | 13.00 | 12.76 | 12.90 | 5,288,744 | +0.08(+0.60%) |
May 21, 2012 | 12.66 | 12.82 | 12.63 | 12.82 | 5,192,480 | +0.15(+1.22%) |
May 18, 2012 | 12.80 | 12.87 | 12.63 | 12.66 | 6,125,979 | -0.14(-1.06%) |
May 17, 2012 | 12.92 | 13.00 | 12.72 | 12.80 | 8,400,370 | -0.12(-0.95%) |
May 16, 2012 | 12.84 | 13.04 | 12.82 | 12.92 | 12,069,512 | +0.12(+0.96%) |
May 15, 2012 | 12.92 | 13.08 | 12.77 | 12.80 | 10,516,564 | -0.16(-1.25%) |
May 14, 2012 | 12.89 | 13.04 | 12.84 | 12.96 | 6,354,869 | +0.03(+0.21%) |
May 11, 2012 | 12.88 | 12.98 | 12.81 | 12.93 | 9,129,148 | -0.01(-0.05%) |
May 10, 2012 | 12.73 | 12.98 | 12.68 | 12.94 | 11,080,542 | +0.31(+2.43%) |
May 09, 2012 | 12.59 | 12.68 | 12.47 | 12.63 | 8,532,459 | -0.08(-0.60%) |
May 08, 2012 | 12.63 | 12.72 | 12.59 | 12.71 | 8,626,209 | +0.00(+0.00%) |
May 07, 2012 | 12.80 | 12.81 | 12.68 | 12.71 | 4,811,759 | -0.10(-0.80%) |
May 04, 2012 | 12.70 | 12.88 | 12.63 | 12.81 | 9,636,364 | +0.21(+1.67%) |
May 03, 2012 | 12.84 | 12.98 | 12.54 | 12.60 | 15,679,844 | -0.21(-1.65%) |
May 02, 2012 | 13.00 | 13.01 | 12.74 | 12.81 | 9,287,532 | -0.24(-1.81%) |
May 01, 2012 | 12.95 | 13.07 | 12.83 | 13.05 | 7,726,377 | +0.13(+1.04%) |
Apr 30, 2012 | 12.79 | 12.93 | 12.72 | 12.91 | 5,038,534 | +0.10(+0.80%) |
Apr 27, 2012 | 12.74 | 12.85 | 12.59 | 12.81 | 12,709,592 | +0.13(+1.01%) |
Apr 26, 2012 | 12.57 | 12.73 | 12.52 | 12.68 | 5,646,937 | +0.08(+0.66%) |
Apr 25, 2012 | 12.55 | 12.65 | 12.49 | 12.60 | 5,034,790 | +0.12(+0.97%) |
Apr 24, 2012 | 12.35 | 12.48 | 12.32 | 12.48 | 5,298,883 | +0.16(+1.30%) |
Apr 23, 2012 | 12.40 | 12.43 | 12.23 | 12.32 | 6,875,200 | -0.16(-1.28%) |
Apr 20, 2012 | 12.38 | 12.54 | 12.38 | 12.48 | 3,397,209 | +0.13(+1.03%) |
Apr 19, 2012 | 12.34 | 12.42 | 12.27 | 12.35 | 4,644,567 | +0.01(+0.05%) |
Apr 18, 2012 | 12.40 | 12.42 | 12.30 | 12.35 | 4,169,832 | -0.10(-0.82%) |
Apr 17, 2012 | 12.40 | 12.45 | 12.25 | 12.45 | 5,206,506 | +0.10(+0.83%) |
Apr 16, 2012 | 12.28 | 12.36 | 12.21 | 12.35 | 6,328,665 | +0.10(+0.78%) |
Apr 13, 2012 | 12.28 | 12.36 | 12.22 | 12.25 | 5,540,385 | -0.06(-0.47%) |
Apr 12, 2012 | 12.18 | 12.31 | 12.08 | 12.31 | 4,463,270 | +0.12(+1.00%) |
Apr 11, 2012 | 12.29 | 12.31 | 12.17 | 12.19 | 4,737,532 | +0.01(+0.05%) |
Apr 10, 2012 | 12.36 | 12.39 | 12.14 | 12.18 | 5,221,653 | -0.23(-1.85%) |
Apr 09, 2012 | 12.38 | 12.47 | 12.35 | 12.41 | 3,299,491 | -0.08(-0.67%) |
Apr 05, 2012 | 12.54 | 12.58 | 12.41 | 12.49 | 5,208,274 | -0.05(-0.41%) |
Apr 04, 2012 | 12.58 | 12.63 | 12.51 | 12.54 | 5,632,990 | -0.12(-0.96%) |
Apr 03, 2012 | 12.74 | 12.75 | 12.52 | 12.67 | 5,353,506 | -0.03(-0.25%) |