Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.83 | 12.95 | 12.71 | 12.85 | 133,316 | +0.02(+0.15%) |
May 30, 2012 | 12.97 | 12.99 | 12.82 | 12.83 | 54,316 | -0.23(-1.76%) |
May 29, 2012 | 13.03 | 13.09 | 12.97 | 13.06 | 183,498 | +0.15(+1.18%) |
May 25, 2012 | 12.93 | 12.97 | 12.91 | 12.91 | 77,900 | -0.01(-0.07%) |
May 24, 2012 | 12.89 | 12.93 | 12.80 | 12.92 | 51,673 | +0.05(+0.38%) |
May 23, 2012 | 12.68 | 12.88 | 12.65 | 12.87 | 66,356 | +0.07(+0.51%) |
May 22, 2012 | 12.79 | 12.88 | 12.75 | 12.81 | 128,198 | +0.06(+0.46%) |
May 21, 2012 | 12.56 | 12.76 | 12.52 | 12.75 | 158,357 | +0.23(+1.88%) |
May 18, 2012 | 12.67 | 12.71 | 12.51 | 12.51 | 156,123 | -0.16(-1.26%) |
May 17, 2012 | 12.97 | 12.97 | 12.67 | 12.67 | 125,794 | -0.28(-2.17%) |
May 16, 2012 | 13.11 | 13.13 | 12.95 | 12.96 | 88,399 | -0.09(-0.69%) |
May 15, 2012 | 13.12 | 13.16 | 13.02 | 13.05 | 138,491 | -0.10(-0.76%) |
May 14, 2012 | 13.20 | 13.20 | 13.10 | 13.14 | 84,257 | -0.15(-1.13%) |
May 11, 2012 | 13.27 | 13.38 | 13.25 | 13.29 | 123,990 | -0.01(-0.11%) |
May 10, 2012 | 13.40 | 13.40 | 13.24 | 13.31 | 138,260 | +0.02(+0.16%) |
May 09, 2012 | 13.21 | 13.34 | 13.15 | 13.29 | 108,493 | -0.06(-0.44%) |
May 08, 2012 | 13.31 | 13.35 | 13.20 | 13.35 | 113,329 | -0.02(-0.16%) |
May 07, 2012 | 13.36 | 13.42 | 13.34 | 13.37 | 470,724 | -0.04(-0.33%) |
May 04, 2012 | 13.50 | 13.50 | 13.37 | 13.41 | 92,154 | -0.15(-1.07%) |
May 03, 2012 | 13.68 | 13.70 | 13.54 | 13.56 | 103,314 | -0.11(-0.83%) |
May 02, 2012 | 13.63 | 13.69 | 13.58 | 13.67 | 364,560 | -0.04(-0.32%) |
May 01, 2012 | 13.78 | 13.82 | 13.63 | 13.71 | 391,126 | +0.10(+0.75%) |
Apr 30, 2012 | 13.67 | 13.67 | 13.59 | 13.61 | 84,533 | -0.09(-0.65%) |
Apr 27, 2012 | 13.66 | 13.70 | 13.57 | 13.70 | 215,574 | +0.07(+0.53%) |
Apr 26, 2012 | 13.52 | 13.66 | 13.50 | 13.63 | 81,522 | +0.06(+0.41%) |
Apr 25, 2012 | 13.55 | 13.58 | 13.49 | 13.57 | 113,747 | +0.19(+1.39%) |
Apr 24, 2012 | 13.32 | 13.41 | 13.32 | 13.39 | 141,361 | +0.10(+0.75%) |
Apr 23, 2012 | 13.26 | 13.29 | 13.18 | 13.29 | 129,871 | -0.13(-0.94%) |
Apr 20, 2012 | 13.39 | 13.48 | 13.39 | 13.41 | 58,025 | +0.10(+0.73%) |
Apr 19, 2012 | 13.37 | 13.43 | 13.26 | 13.32 | 149,168 | -0.05(-0.38%) |
Apr 18, 2012 | 13.39 | 13.42 | 13.35 | 13.37 | 185,477 | -0.09(-0.68%) |
Apr 17, 2012 | 13.38 | 13.50 | 13.36 | 13.46 | 336,164 | +0.19(+1.44%) |
Apr 16, 2012 | 13.31 | 13.34 | 13.20 | 13.27 | 193,423 | +0.06(+0.42%) |
Apr 13, 2012 | 13.31 | 13.32 | 13.21 | 13.21 | 99,369 | -0.15(-1.12%) |
Apr 12, 2012 | 13.23 | 13.37 | 13.22 | 13.36 | 100,815 | +0.19(+1.45%) |
Apr 11, 2012 | 13.17 | 13.19 | 13.13 | 13.17 | 83,158 | +0.13(+0.97%) |
Apr 10, 2012 | 13.30 | 13.30 | 13.03 | 13.05 | 224,127 | -0.28(-2.07%) |
Apr 09, 2012 | 13.32 | 13.35 | 13.27 | 13.32 | 80,168 | -0.17(-1.26%) |
Apr 05, 2012 | 13.52 | 13.55 | 13.44 | 13.49 | 57,005 | -0.07(-0.54%) |
Apr 04, 2012 | 13.57 | 13.60 | 13.50 | 13.56 | 178,501 | -0.14(-0.99%) |
Apr 03, 2012 | 13.69 | 13.72 | 13.61 | 13.70 | 82,811 | -0.01(-0.09%) |
Apr 02, 2012 | 13.61 | 13.76 | 13.61 | 13.71 | 124,489 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.59 | 13.63 | 283,322 | +0.05(+0.36%) |
Mar 29, 2012 | 13.54 | 13.61 | 13.45 | 13.58 | 195,575 | -0.04(-0.28%) |
Mar 28, 2012 | 13.66 | 13.67 | 13.53 | 13.62 | 71,073 | -0.05(-0.39%) |
Mar 27, 2012 | 13.70 | 13.73 | 13.67 | 13.67 | 109,426 | -0.00(-0.04%) |
Mar 26, 2012 | 13.64 | 13.69 | 13.63 | 13.68 | 73,658 | +0.17(+1.23%) |
Mar 23, 2012 | 13.46 | 13.54 | 13.39 | 13.51 | 496,841 | +0.05(+0.34%) |
Mar 22, 2012 | 13.48 | 13.51 | 13.40 | 13.46 | 94,782 | -0.13(-0.95%) |
Mar 21, 2012 | 13.63 | 13.65 | 13.56 | 13.59 | 90,059 | -0.02(-0.12%) |
Mar 20, 2012 | 13.59 | 13.64 | 13.55 | 13.61 | 303,659 | -0.05(-0.39%) |
Mar 19, 2012 | 13.64 | 13.74 | 13.64 | 13.66 | 939,666 | +0.00(+0.00%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.64 | 13.66 | 138,316 | +0.00(+0.02%) |
Mar 15, 2012 | 13.59 | 13.66 | 13.55 | 13.66 | 194,951 | +0.09(+0.67%) |
Mar 14, 2012 | 13.65 | 13.68 | 13.54 | 13.57 | 124,461 | -0.08(-0.58%) |
Mar 13, 2012 | 13.50 | 13.65 | 13.49 | 13.65 | 97,567 | +0.23(+1.74%) |
Mar 12, 2012 | 13.42 | 13.44 | 13.38 | 13.42 | 63,360 | +0.02(+0.12%) |
Mar 09, 2012 | 13.31 | 13.45 | 13.31 | 13.40 | 74,693 | +0.10(+0.79%) |
Mar 08, 2012 | 13.31 | 13.31 | 13.22 | 13.30 | 180,272 | +0.09(+0.67%) |
Mar 07, 2012 | 13.13 | 13.21 | 13.10 | 13.21 | 51,977 | +0.12(+0.94%) |
Mar 06, 2012 | 13.26 | 13.26 | 13.07 | 13.09 | 324,677 | -0.24(-1.78%) |
Mar 05, 2012 | 13.29 | 13.33 | 13.22 | 13.32 | 127,124 | +0.02(+0.16%) |
Mar 02, 2012 | 13.37 | 13.39 | 13.29 | 13.30 | 118,272 | -0.08(-0.63%) |