Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.02 | 13.20 | 12.91 | 13.16 | 1,387,003 | +0.16(+1.20%) |
May 30, 2012 | 13.15 | 13.18 | 12.96 | 13.00 | 890,137 | -0.23(-1.77%) |
May 29, 2012 | 13.24 | 13.28 | 13.12 | 13.23 | 1,452,426 | +0.04(+0.28%) |
May 25, 2012 | 13.15 | 13.23 | 13.14 | 13.20 | 688,539 | +0.01(+0.07%) |
May 24, 2012 | 13.08 | 13.19 | 13.02 | 13.19 | 822,931 | +0.11(+0.84%) |
May 23, 2012 | 13.15 | 13.22 | 12.94 | 13.08 | 1,508,987 | -0.14(-1.04%) |
May 22, 2012 | 13.18 | 13.23 | 13.12 | 13.22 | 1,073,552 | +0.10(+0.73%) |
May 21, 2012 | 13.14 | 13.18 | 12.98 | 13.12 | 1,247,935 | +0.00(+0.00%) |
May 18, 2012 | 13.29 | 13.29 | 13.09 | 13.12 | 1,055,426 | -0.11(-0.80%) |
May 17, 2012 | 13.36 | 13.41 | 13.22 | 13.23 | 1,066,066 | -0.13(-0.96%) |
May 16, 2012 | 13.39 | 13.44 | 13.31 | 13.35 | 1,044,930 | -0.01(-0.10%) |
May 15, 2012 | 13.40 | 13.50 | 13.31 | 13.37 | 1,016,416 | -0.02(-0.17%) |
May 14, 2012 | 13.34 | 13.52 | 13.26 | 13.39 | 1,246,132 | -0.05(-0.37%) |
May 11, 2012 | 13.52 | 13.63 | 13.41 | 13.44 | 1,314,586 | -0.15(-1.08%) |
May 10, 2012 | 13.51 | 13.66 | 13.49 | 13.59 | 1,230,115 | +0.16(+1.16%) |
May 09, 2012 | 13.35 | 13.50 | 13.28 | 13.43 | 1,898,340 | -0.05(-0.37%) |
May 08, 2012 | 13.35 | 13.50 | 13.35 | 13.48 | 2,084,484 | +0.11(+0.79%) |
May 07, 2012 | 13.34 | 13.47 | 13.28 | 13.38 | 1,492,605 | +0.06(+0.45%) |
May 04, 2012 | 13.35 | 13.41 | 13.26 | 13.32 | 1,021,246 | -0.04(-0.27%) |
May 03, 2012 | 13.38 | 13.49 | 13.33 | 13.35 | 1,637,508 | -0.01(-0.07%) |
May 02, 2012 | 13.40 | 13.44 | 13.26 | 13.36 | 1,636,251 | -0.12(-0.88%) |
May 01, 2012 | 13.42 | 13.58 | 13.35 | 13.48 | 1,986,809 | +0.10(+0.72%) |
Apr 30, 2012 | 13.12 | 13.39 | 13.05 | 13.39 | 2,368,873 | +0.29(+2.24%) |
Apr 27, 2012 | 13.40 | 13.60 | 12.89 | 13.09 | 2,699,976 | +0.49(+3.86%) |
Apr 26, 2012 | 12.38 | 12.64 | 12.26 | 12.61 | 2,142,027 | +0.14(+1.14%) |
Apr 25, 2012 | 12.36 | 12.48 | 12.34 | 12.46 | 1,752,207 | +0.23(+1.87%) |
Apr 24, 2012 | 12.18 | 12.28 | 12.14 | 12.23 | 1,397,895 | +0.02(+0.19%) |
Apr 23, 2012 | 12.11 | 12.31 | 12.07 | 12.21 | 2,104,601 | +0.00(+0.04%) |
Apr 20, 2012 | 12.13 | 12.26 | 12.13 | 12.21 | 2,195,830 | +0.10(+0.80%) |
Apr 19, 2012 | 12.25 | 12.27 | 12.07 | 12.11 | 2,216,929 | -0.14(-1.12%) |
Apr 18, 2012 | 12.34 | 12.34 | 12.21 | 12.25 | 1,565,181 | -0.12(-1.00%) |
Apr 17, 2012 | 12.31 | 12.51 | 12.26 | 12.37 | 1,816,107 | +0.17(+1.39%) |
Apr 16, 2012 | 12.20 | 12.27 | 12.13 | 12.20 | 1,373,993 | +0.00(+0.00%) |
Apr 13, 2012 | 12.28 | 12.37 | 12.19 | 12.20 | 1,380,396 | -0.10(-0.78%) |
Apr 12, 2012 | 12.28 | 12.40 | 12.25 | 12.30 | 1,472,549 | +0.02(+0.15%) |
Apr 11, 2012 | 12.46 | 12.46 | 12.25 | 12.28 | 1,325,195 | -0.05(-0.41%) |
Apr 10, 2012 | 12.51 | 12.52 | 12.29 | 12.33 | 2,005,724 | -0.20(-1.57%) |
Apr 09, 2012 | 12.51 | 12.57 | 12.45 | 12.53 | 1,507,651 | -0.14(-1.09%) |
Apr 05, 2012 | 12.78 | 12.85 | 12.62 | 12.67 | 1,345,167 | -0.13(-1.00%) |
Apr 04, 2012 | 12.70 | 12.86 | 12.65 | 12.79 | 1,964,710 | +0.01(+0.07%) |
Apr 03, 2012 | 12.68 | 12.79 | 12.63 | 12.79 | 1,916,431 | +0.13(+1.01%) |
Apr 02, 2012 | 12.53 | 12.85 | 12.46 | 12.66 | 1,713,347 | +0.16(+1.25%) |
Mar 30, 2012 | 12.62 | 12.63 | 12.50 | 12.50 | 1,297,897 | -0.07(-0.58%) |
Mar 29, 2012 | 12.53 | 12.60 | 12.39 | 12.57 | 1,079,082 | -0.03(-0.22%) |
Mar 28, 2012 | 12.64 | 12.66 | 12.47 | 12.60 | 1,174,337 | -0.04(-0.29%) |
Mar 27, 2012 | 12.61 | 12.67 | 12.57 | 12.64 | 1,210,407 | +0.04(+0.33%) |
Mar 26, 2012 | 12.59 | 12.62 | 12.51 | 12.60 | 1,343,918 | +0.10(+0.77%) |
Mar 23, 2012 | 12.52 | 12.57 | 12.44 | 12.50 | 1,011,498 | +0.02(+0.15%) |
Mar 22, 2012 | 12.39 | 12.51 | 12.29 | 12.48 | 1,529,495 | +0.01(+0.11%) |
Mar 21, 2012 | 12.56 | 12.58 | 12.45 | 12.47 | 903,245 | -0.09(-0.69%) |
Mar 20, 2012 | 12.61 | 12.68 | 12.53 | 12.56 | 790,174 | -0.10(-0.76%) |
Mar 19, 2012 | 12.62 | 12.74 | 12.58 | 12.65 | 790,540 | +0.03(+0.22%) |
Mar 16, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 2,532,287 | -0.12(-0.94%) |
Mar 15, 2012 | 12.76 | 12.76 | 12.57 | 12.74 | 1,197,487 | +0.03(+0.22%) |
Mar 14, 2012 | 12.89 | 12.89 | 12.64 | 12.72 | 1,839,188 | -0.20(-1.56%) |
Mar 13, 2012 | 12.83 | 12.94 | 12.75 | 12.92 | 1,386,299 | +0.15(+1.15%) |
Mar 12, 2012 | 12.74 | 12.80 | 12.69 | 12.77 | 1,167,681 | +0.04(+0.32%) |
Mar 09, 2012 | 12.74 | 12.84 | 12.67 | 12.73 | 916,811 | -0.00(-0.04%) |
Mar 08, 2012 | 12.64 | 12.75 | 12.57 | 12.74 | 1,483,056 | +0.17(+1.34%) |
Mar 07, 2012 | 12.60 | 12.65 | 12.49 | 12.57 | 997,627 | +0.00(+0.00%) |
Mar 06, 2012 | 12.74 | 12.74 | 12.53 | 12.57 | 1,295,295 | -0.26(-2.05%) |
Mar 05, 2012 | 12.74 | 12.84 | 12.61 | 12.83 | 1,084,372 | +0.09(+0.68%) |
Mar 02, 2012 | 12.92 | 12.94 | 12.70 | 12.74 | 1,864,907 | -0.21(-1.65%) |