Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.02 | 13.20 | 12.90 | 13.15 | 1,387,818 | +0.16(+1.20%) |
May 30, 2012 | 13.14 | 13.18 | 12.95 | 12.99 | 890,661 | -0.23(-1.77%) |
May 29, 2012 | 13.23 | 13.27 | 13.12 | 13.23 | 1,453,281 | +0.04(+0.28%) |
May 25, 2012 | 13.14 | 13.22 | 13.13 | 13.19 | 688,944 | +0.01(+0.07%) |
May 24, 2012 | 13.07 | 13.18 | 13.01 | 13.18 | 823,414 | +0.11(+0.84%) |
May 23, 2012 | 13.14 | 13.22 | 12.93 | 13.07 | 1,509,874 | -0.14(-1.04%) |
May 22, 2012 | 13.17 | 13.22 | 13.11 | 13.21 | 1,074,183 | +0.10(+0.73%) |
May 21, 2012 | 13.13 | 13.17 | 12.97 | 13.11 | 1,248,669 | +0.00(+0.00%) |
May 18, 2012 | 13.28 | 13.28 | 13.09 | 13.11 | 1,056,047 | -0.11(-0.80%) |
May 17, 2012 | 13.36 | 13.41 | 13.21 | 13.22 | 1,066,693 | -0.13(-0.96%) |
May 16, 2012 | 13.38 | 13.43 | 13.30 | 13.35 | 1,045,545 | -0.01(-0.10%) |
May 15, 2012 | 13.39 | 13.49 | 13.30 | 13.36 | 1,017,014 | -0.02(-0.17%) |
May 14, 2012 | 13.33 | 13.52 | 13.25 | 13.38 | 1,246,865 | -0.05(-0.38%) |
May 11, 2012 | 13.52 | 13.62 | 13.41 | 13.43 | 1,315,359 | -0.15(-1.08%) |
May 10, 2012 | 13.51 | 13.65 | 13.48 | 13.58 | 1,230,838 | +0.16(+1.16%) |
May 09, 2012 | 13.35 | 13.49 | 13.27 | 13.42 | 1,899,456 | -0.05(-0.37%) |
May 08, 2012 | 13.34 | 13.49 | 13.34 | 13.47 | 2,085,709 | +0.11(+0.79%) |
May 07, 2012 | 13.33 | 13.46 | 13.27 | 13.37 | 1,493,483 | +0.06(+0.45%) |
May 04, 2012 | 13.35 | 13.40 | 13.25 | 13.31 | 1,021,847 | -0.04(-0.27%) |
May 03, 2012 | 13.37 | 13.48 | 13.32 | 13.35 | 1,638,471 | -0.01(-0.07%) |
May 02, 2012 | 13.39 | 13.43 | 13.25 | 13.36 | 1,637,213 | -0.12(-0.88%) |
May 01, 2012 | 13.41 | 13.57 | 13.35 | 13.47 | 1,987,977 | +0.10(+0.72%) |
Apr 30, 2012 | 13.11 | 13.38 | 13.04 | 13.38 | 2,370,266 | +0.29(+2.24%) |
Apr 27, 2012 | 13.39 | 13.59 | 12.88 | 13.09 | 2,701,564 | +0.49(+3.86%) |
Apr 26, 2012 | 12.37 | 12.63 | 12.26 | 12.60 | 2,143,287 | +0.14(+1.14%) |
Apr 25, 2012 | 12.36 | 12.48 | 12.33 | 12.46 | 1,753,238 | +0.23(+1.88%) |
Apr 24, 2012 | 12.17 | 12.27 | 12.13 | 12.23 | 1,398,717 | +0.02(+0.19%) |
Apr 23, 2012 | 12.10 | 12.30 | 12.06 | 12.20 | 2,105,839 | +0.00(+0.04%) |
Apr 20, 2012 | 12.12 | 12.26 | 12.12 | 12.20 | 2,197,121 | +0.10(+0.80%) |
Apr 19, 2012 | 12.24 | 12.26 | 12.06 | 12.10 | 2,218,233 | -0.14(-1.12%) |
Apr 18, 2012 | 12.33 | 12.33 | 12.20 | 12.24 | 1,566,102 | -0.12(-1.00%) |
Apr 17, 2012 | 12.31 | 12.50 | 12.26 | 12.37 | 1,817,175 | +0.17(+1.39%) |
Apr 16, 2012 | 12.19 | 12.26 | 12.13 | 12.20 | 1,374,801 | +0.00(+0.00%) |
Apr 13, 2012 | 12.27 | 12.37 | 12.18 | 12.20 | 1,381,207 | -0.10(-0.78%) |
Apr 12, 2012 | 12.27 | 12.40 | 12.25 | 12.29 | 1,473,415 | +0.02(+0.15%) |
Apr 11, 2012 | 12.45 | 12.45 | 12.25 | 12.27 | 1,325,975 | -0.05(-0.41%) |
Apr 10, 2012 | 12.50 | 12.52 | 12.28 | 12.32 | 2,006,903 | -0.20(-1.57%) |
Apr 09, 2012 | 12.50 | 12.56 | 12.44 | 12.52 | 1,508,537 | -0.14(-1.09%) |
Apr 05, 2012 | 12.77 | 12.84 | 12.61 | 12.66 | 1,345,958 | -0.13(-1.00%) |
Apr 04, 2012 | 12.69 | 12.86 | 12.64 | 12.79 | 1,965,865 | +0.01(+0.07%) |
Apr 03, 2012 | 12.67 | 12.78 | 12.63 | 12.78 | 1,917,558 | +0.13(+1.02%) |
Apr 02, 2012 | 12.52 | 12.84 | 12.45 | 12.65 | 1,714,355 | +0.16(+1.25%) |
Mar 30, 2012 | 12.61 | 12.62 | 12.49 | 12.49 | 1,298,660 | -0.07(-0.58%) |
Mar 29, 2012 | 12.53 | 12.59 | 12.38 | 12.57 | 1,079,717 | -0.03(-0.22%) |
Mar 28, 2012 | 12.64 | 12.65 | 12.47 | 12.59 | 1,175,028 | -0.04(-0.29%) |
Mar 27, 2012 | 12.60 | 12.66 | 12.57 | 12.63 | 1,211,119 | +0.04(+0.33%) |
Mar 26, 2012 | 12.58 | 12.61 | 12.50 | 12.59 | 1,344,708 | +0.10(+0.77%) |
Mar 23, 2012 | 12.51 | 12.56 | 12.43 | 12.49 | 1,012,093 | +0.02(+0.15%) |
Mar 22, 2012 | 12.38 | 12.51 | 12.28 | 12.48 | 1,530,394 | +0.01(+0.11%) |
Mar 21, 2012 | 12.55 | 12.57 | 12.44 | 12.46 | 903,776 | -0.09(-0.69%) |
Mar 20, 2012 | 12.60 | 12.67 | 12.53 | 12.55 | 790,639 | -0.10(-0.76%) |
Mar 19, 2012 | 12.61 | 12.74 | 12.58 | 12.64 | 791,005 | +0.03(+0.22%) |
Mar 16, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 2,533,776 | -0.12(-0.94%) |
Mar 15, 2012 | 12.75 | 12.75 | 12.56 | 12.74 | 1,198,191 | +0.03(+0.22%) |
Mar 14, 2012 | 12.88 | 12.88 | 12.64 | 12.71 | 1,840,269 | -0.20(-1.56%) |
Mar 13, 2012 | 12.82 | 12.93 | 12.75 | 12.91 | 1,387,114 | +0.15(+1.15%) |
Mar 12, 2012 | 12.73 | 12.79 | 12.68 | 12.76 | 1,168,367 | +0.04(+0.32%) |
Mar 09, 2012 | 12.73 | 12.83 | 12.66 | 12.72 | 917,350 | -0.00(-0.04%) |
Mar 08, 2012 | 12.63 | 12.75 | 12.56 | 12.73 | 1,483,928 | +0.17(+1.34%) |
Mar 07, 2012 | 12.59 | 12.64 | 12.48 | 12.56 | 998,214 | +0.00(+0.00%) |
Mar 06, 2012 | 12.74 | 12.74 | 12.52 | 12.56 | 1,296,056 | -0.26(-2.05%) |
Mar 05, 2012 | 12.73 | 12.83 | 12.60 | 12.82 | 1,085,010 | +0.09(+0.68%) |
Mar 02, 2012 | 12.91 | 12.93 | 12.69 | 12.74 | 1,866,004 | -0.21(-1.65%) |