Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.97 | 12.28 | 11.89 | 12.13 | 72,053 | +0.20(+1.69%) |
May 30, 2012 | 12.00 | 12.17 | 11.86 | 11.93 | 332,092 | -0.21(-1.73%) |
May 29, 2012 | 12.14 | 12.35 | 12.02 | 12.14 | 169,012 | -0.38(-3.04%) |
May 25, 2012 | 12.32 | 12.54 | 12.26 | 12.52 | 32,012 | +0.25(+2.03%) |
May 24, 2012 | 12.39 | 12.39 | 12.05 | 12.27 | 27,193 | -0.05(-0.44%) |
May 23, 2012 | 12.35 | 12.44 | 12.29 | 12.32 | 111,604 | -0.08(-0.63%) |
May 22, 2012 | 12.62 | 12.68 | 12.30 | 12.40 | 45,096 | -0.25(-1.97%) |
May 21, 2012 | 12.43 | 12.81 | 12.39 | 12.65 | 50,614 | +0.19(+1.56%) |
May 18, 2012 | 12.45 | 12.58 | 12.33 | 12.46 | 73,840 | -0.02(-0.19%) |
May 17, 2012 | 12.39 | 12.63 | 12.35 | 12.48 | 42,397 | +0.16(+1.26%) |
May 16, 2012 | 12.79 | 12.79 | 12.32 | 12.32 | 66,611 | -0.38(-3.00%) |
May 15, 2012 | 12.67 | 12.84 | 12.55 | 12.70 | 31,037 | +0.04(+0.31%) |
May 14, 2012 | 12.82 | 12.91 | 12.66 | 12.66 | 46,769 | -0.31(-2.40%) |
May 11, 2012 | 13.21 | 13.25 | 12.82 | 12.98 | 112,328 | -0.27(-2.05%) |
May 10, 2012 | 13.26 | 13.39 | 13.12 | 13.25 | 44,569 | +0.12(+0.89%) |
May 09, 2012 | 13.40 | 13.40 | 13.12 | 13.13 | 78,194 | -0.44(-3.26%) |
May 08, 2012 | 13.05 | 13.60 | 13.04 | 13.57 | 68,816 | +0.43(+3.25%) |
May 07, 2012 | 13.13 | 13.34 | 13.05 | 13.15 | 78,172 | -0.16(-1.17%) |
May 04, 2012 | 13.33 | 13.43 | 13.29 | 13.30 | 56,201 | -0.08(-0.58%) |
May 03, 2012 | 13.61 | 13.71 | 13.29 | 13.38 | 43,392 | -0.20(-1.49%) |
May 02, 2012 | 13.29 | 13.59 | 13.29 | 13.58 | 53,044 | +0.22(+1.63%) |
May 01, 2012 | 13.59 | 13.77 | 13.33 | 13.36 | 78,826 | -0.15(-1.09%) |
Apr 30, 2012 | 13.97 | 13.97 | 13.23 | 13.51 | 106,285 | -0.44(-3.17%) |
Apr 27, 2012 | 13.47 | 13.95 | 13.39 | 13.95 | 91,371 | +0.61(+4.54%) |
Apr 26, 2012 | 13.16 | 13.43 | 13.14 | 13.35 | 29,479 | +0.14(+1.06%) |
Apr 25, 2012 | 13.49 | 13.64 | 13.11 | 13.21 | 43,580 | -0.13(-0.99%) |
Apr 24, 2012 | 12.84 | 13.35 | 12.84 | 13.34 | 47,142 | +0.49(+3.81%) |
Apr 23, 2012 | 12.86 | 12.97 | 12.82 | 12.85 | 37,520 | -0.17(-1.31%) |
Apr 20, 2012 | 13.08 | 13.34 | 12.91 | 13.02 | 42,299 | +0.13(+1.02%) |
Apr 19, 2012 | 12.98 | 13.03 | 12.82 | 12.89 | 48,397 | -0.03(-0.24%) |
Apr 18, 2012 | 13.15 | 13.18 | 12.83 | 12.92 | 21,951 | -0.28(-2.12%) |
Apr 17, 2012 | 12.97 | 13.36 | 12.97 | 13.20 | 50,031 | +0.34(+2.66%) |
Apr 16, 2012 | 12.82 | 12.92 | 12.67 | 12.86 | 50,487 | +0.04(+0.30%) |
Apr 13, 2012 | 13.15 | 13.15 | 12.82 | 12.82 | 34,429 | -0.34(-2.60%) |
Apr 12, 2012 | 12.89 | 13.28 | 12.89 | 13.16 | 70,953 | +0.24(+1.86%) |
Apr 11, 2012 | 12.70 | 13.02 | 12.70 | 12.92 | 40,282 | +0.26(+2.02%) |
Apr 10, 2012 | 13.00 | 13.15 | 12.63 | 12.66 | 104,036 | -0.35(-2.69%) |
Apr 09, 2012 | 13.01 | 13.33 | 12.98 | 13.01 | 43,163 | -0.15(-1.12%) |
Apr 05, 2012 | 13.07 | 13.26 | 12.99 | 13.16 | 47,541 | +0.03(+0.24%) |
Apr 04, 2012 | 13.14 | 13.15 | 12.99 | 13.13 | 51,643 | -0.07(-0.53%) |
Apr 03, 2012 | 13.50 | 13.60 | 13.15 | 13.20 | 52,707 | -0.31(-2.33%) |
Apr 02, 2012 | 13.59 | 13.72 | 13.47 | 13.52 | 59,355 | -0.06(-0.45%) |
Mar 30, 2012 | 13.82 | 13.82 | 13.55 | 13.58 | 55,195 | -0.20(-1.45%) |
Mar 29, 2012 | 13.72 | 13.95 | 13.62 | 13.78 | 44,689 | -0.01(-0.06%) |
Mar 28, 2012 | 13.92 | 13.92 | 13.72 | 13.79 | 35,474 | -0.18(-1.27%) |
Mar 27, 2012 | 14.05 | 14.15 | 13.94 | 13.96 | 28,774 | -0.11(-0.77%) |
Mar 26, 2012 | 14.05 | 14.24 | 13.89 | 14.07 | 59,663 | +0.22(+1.56%) |
Mar 23, 2012 | 13.55 | 13.85 | 13.52 | 13.85 | 26,261 | +0.27(+1.98%) |
Mar 22, 2012 | 13.52 | 13.82 | 13.52 | 13.58 | 33,243 | -0.02(-0.17%) |
Mar 21, 2012 | 13.76 | 13.85 | 13.58 | 13.61 | 20,312 | -0.05(-0.39%) |
Mar 20, 2012 | 13.82 | 13.95 | 13.66 | 13.66 | 71,347 | -0.28(-1.99%) |
Mar 19, 2012 | 13.69 | 14.00 | 13.64 | 13.94 | 58,526 | +0.24(+1.74%) |
Mar 16, 2012 | 13.85 | 13.88 | 13.60 | 13.70 | 68,337 | -0.11(-0.78%) |
Mar 15, 2012 | 13.85 | 13.85 | 13.60 | 13.81 | 24,853 | +0.06(+0.45%) |
Mar 14, 2012 | 13.89 | 14.00 | 13.69 | 13.75 | 27,352 | -0.12(-0.83%) |
Mar 13, 2012 | 13.72 | 13.87 | 13.52 | 13.86 | 77,746 | +0.18(+1.29%) |
Mar 12, 2012 | 13.70 | 13.79 | 13.58 | 13.69 | 43,456 | +0.02(+0.17%) |
Mar 09, 2012 | 13.44 | 13.93 | 13.32 | 13.66 | 51,783 | +0.22(+1.60%) |
Mar 08, 2012 | 13.27 | 13.49 | 13.16 | 13.45 | 58,624 | +0.20(+1.51%) |
Mar 07, 2012 | 13.26 | 13.37 | 13.16 | 13.25 | 70,383 | -0.01(-0.06%) |
Mar 06, 2012 | 13.45 | 13.45 | 13.24 | 13.25 | 41,526 | -0.34(-2.49%) |
Mar 05, 2012 | 13.35 | 13.62 | 13.19 | 13.59 | 42,365 | +0.22(+1.61%) |
Mar 02, 2012 | 13.87 | 13.92 | 13.26 | 13.38 | 62,007 | -0.48(-3.44%) |