Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.36 | 12.37 | 11.86 | 12.19 | 854,387 | -0.18(-1.46%) |
May 30, 2012 | 12.54 | 12.54 | 12.32 | 12.37 | 455,984 | -0.30(-2.39%) |
May 29, 2012 | 12.81 | 12.82 | 12.50 | 12.67 | 486,347 | -0.16(-1.27%) |
May 25, 2012 | 12.94 | 13.01 | 12.79 | 12.83 | 267,961 | -0.14(-1.08%) |
May 24, 2012 | 13.13 | 13.18 | 12.91 | 12.97 | 185,326 | -0.15(-1.14%) |
May 23, 2012 | 13.12 | 13.13 | 12.93 | 13.12 | 259,706 | -0.08(-0.58%) |
May 22, 2012 | 13.20 | 13.32 | 13.08 | 13.20 | 1,351,905 | +0.36(+2.78%) |
May 21, 2012 | 13.23 | 13.25 | 12.44 | 12.84 | 860,869 | -0.42(-3.17%) |
May 18, 2012 | 13.29 | 13.34 | 13.23 | 13.26 | 282,604 | +0.02(+0.17%) |
May 17, 2012 | 13.25 | 13.35 | 13.18 | 13.24 | 483,027 | -0.08(-0.61%) |
May 16, 2012 | 13.53 | 13.53 | 13.30 | 13.32 | 880,344 | -0.16(-1.21%) |
May 15, 2012 | 13.71 | 13.84 | 13.46 | 13.48 | 420,796 | -0.21(-1.52%) |
May 14, 2012 | 13.61 | 13.81 | 13.59 | 13.69 | 266,926 | -0.05(-0.36%) |
May 11, 2012 | 13.86 | 13.92 | 13.71 | 13.74 | 215,366 | -0.10(-0.72%) |
May 10, 2012 | 13.82 | 13.94 | 13.79 | 13.84 | 251,226 | +0.14(+0.99%) |
May 09, 2012 | 13.48 | 13.75 | 13.47 | 13.71 | 292,423 | +0.03(+0.20%) |
May 08, 2012 | 13.80 | 13.86 | 13.50 | 13.68 | 427,019 | -0.28(-1.98%) |
May 07, 2012 | 13.87 | 13.99 | 13.80 | 13.96 | 331,257 | +0.02(+0.16%) |
May 04, 2012 | 13.65 | 13.98 | 13.65 | 13.93 | 774,102 | +0.29(+2.16%) |
May 03, 2012 | 13.65 | 13.80 | 13.62 | 13.64 | 371,495 | -0.00(-0.03%) |
May 02, 2012 | 13.58 | 13.68 | 13.54 | 13.64 | 223,472 | +0.02(+0.17%) |
May 01, 2012 | 13.70 | 13.74 | 13.58 | 13.62 | 230,418 | -0.05(-0.36%) |
Apr 30, 2012 | 13.72 | 13.79 | 13.57 | 13.67 | 285,356 | -0.12(-0.85%) |
Apr 27, 2012 | 13.72 | 13.79 | 13.57 | 13.79 | 300,432 | +0.12(+0.89%) |
Apr 26, 2012 | 13.65 | 13.89 | 13.63 | 13.67 | 343,760 | -0.00(-0.03%) |
Apr 25, 2012 | 13.57 | 13.70 | 13.53 | 13.67 | 340,716 | +0.15(+1.14%) |
Apr 24, 2012 | 13.39 | 13.53 | 13.34 | 13.52 | 430,682 | +0.19(+1.43%) |
Apr 23, 2012 | 13.24 | 13.39 | 13.15 | 13.33 | 500,860 | +0.08(+0.61%) |
Apr 20, 2012 | 13.22 | 13.31 | 13.20 | 13.25 | 247,687 | +0.08(+0.62%) |
Apr 19, 2012 | 13.28 | 13.43 | 13.15 | 13.16 | 315,073 | -0.13(-0.95%) |
Apr 18, 2012 | 13.34 | 13.36 | 13.14 | 13.29 | 463,186 | -0.11(-0.81%) |
Apr 17, 2012 | 13.55 | 13.61 | 13.31 | 13.40 | 1,138,037 | -0.06(-0.44%) |
Apr 16, 2012 | 13.39 | 13.49 | 13.29 | 13.46 | 920,493 | +0.09(+0.68%) |
Apr 13, 2012 | 13.29 | 13.44 | 13.26 | 13.37 | 356,213 | +0.02(+0.17%) |
Apr 12, 2012 | 13.38 | 13.42 | 13.28 | 13.34 | 503,276 | -0.01(-0.07%) |
Apr 11, 2012 | 13.21 | 13.46 | 13.13 | 13.35 | 396,311 | +0.24(+1.79%) |
Apr 10, 2012 | 13.45 | 13.45 | 13.01 | 13.12 | 509,032 | -0.33(-2.42%) |
Apr 09, 2012 | 13.32 | 13.51 | 13.24 | 13.44 | 637,630 | +0.03(+0.20%) |
Apr 05, 2012 | 13.16 | 13.50 | 13.08 | 13.42 | 696,284 | +0.31(+2.38%) |
Apr 04, 2012 | 12.99 | 13.13 | 12.95 | 13.11 | 564,388 | -0.05(-0.38%) |
Apr 03, 2012 | 12.84 | 13.19 | 12.84 | 13.15 | 741,352 | +0.13(+0.97%) |