Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.24 | 12.50 | 12.05 | 12.37 | 549,116 | +0.12(+0.97%) |
May 30, 2012 | 12.51 | 12.54 | 12.23 | 12.25 | 220,335 | -0.38(-3.01%) |
May 29, 2012 | 12.54 | 12.67 | 12.48 | 12.63 | 305,769 | +0.19(+1.56%) |
May 25, 2012 | 12.60 | 12.69 | 12.39 | 12.44 | 350,916 | -0.13(-1.07%) |
May 24, 2012 | 12.32 | 12.57 | 12.20 | 12.57 | 462,718 | +0.25(+2.00%) |
May 23, 2012 | 12.05 | 12.37 | 11.95 | 12.32 | 331,400 | +0.13(+1.04%) |
May 22, 2012 | 12.23 | 12.44 | 12.10 | 12.20 | 461,968 | +0.01(+0.06%) |
May 21, 2012 | 11.73 | 12.20 | 11.69 | 12.19 | 704,261 | +0.51(+4.34%) |
May 18, 2012 | 11.84 | 12.03 | 11.65 | 11.68 | 434,385 | -0.16(-1.38%) |
May 17, 2012 | 12.18 | 12.24 | 11.84 | 11.85 | 485,716 | -0.34(-2.75%) |
May 16, 2012 | 12.47 | 12.58 | 12.18 | 12.18 | 383,785 | -0.18(-1.45%) |
May 15, 2012 | 12.38 | 12.59 | 12.21 | 12.36 | 581,598 | -0.03(-0.24%) |
May 14, 2012 | 12.45 | 12.56 | 12.33 | 12.39 | 492,711 | -0.28(-2.18%) |
May 11, 2012 | 12.52 | 12.76 | 12.49 | 12.67 | 711,435 | -0.04(-0.29%) |
May 10, 2012 | 12.61 | 12.76 | 12.52 | 12.70 | 800,524 | +0.24(+1.91%) |
May 09, 2012 | 12.38 | 12.49 | 12.23 | 12.47 | 434,546 | -0.10(-0.83%) |
May 08, 2012 | 12.48 | 12.61 | 12.39 | 12.57 | 412,845 | -0.04(-0.30%) |
May 07, 2012 | 12.37 | 12.70 | 12.37 | 12.61 | 382,572 | +0.19(+1.56%) |
May 04, 2012 | 12.55 | 12.61 | 12.35 | 12.41 | 623,690 | -0.25(-2.00%) |
May 03, 2012 | 12.85 | 12.95 | 12.63 | 12.67 | 527,885 | -0.23(-1.79%) |
May 02, 2012 | 12.75 | 13.00 | 12.62 | 12.90 | 510,528 | +0.06(+0.46%) |
May 01, 2012 | 12.82 | 13.16 | 12.82 | 12.84 | 1,107,838 | +0.00(+0.00%) |
Apr 30, 2012 | 13.21 | 13.21 | 12.83 | 12.84 | 491,258 | -0.38(-2.88%) |
Apr 27, 2012 | 13.26 | 13.30 | 13.02 | 13.22 | 559,132 | +0.07(+0.51%) |
Apr 26, 2012 | 13.16 | 13.29 | 13.14 | 13.15 | 304,395 | -0.07(-0.51%) |
Apr 25, 2012 | 13.17 | 13.32 | 13.04 | 13.22 | 727,680 | +0.25(+1.90%) |
Apr 24, 2012 | 12.85 | 13.08 | 12.82 | 12.97 | 338,114 | +0.16(+1.28%) |
Apr 23, 2012 | 12.79 | 12.86 | 12.68 | 12.81 | 551,691 | -0.25(-1.94%) |
Apr 20, 2012 | 13.30 | 13.41 | 13.00 | 13.06 | 474,654 | +0.01(+0.06%) |
Apr 19, 2012 | 13.16 | 13.36 | 12.93 | 13.05 | 672,209 | +0.02(+0.17%) |
Apr 18, 2012 | 13.23 | 13.23 | 12.81 | 13.03 | 739,847 | -0.07(-0.57%) |
Apr 17, 2012 | 12.89 | 13.27 | 12.89 | 13.11 | 355,522 | +0.42(+3.29%) |
Apr 16, 2012 | 12.64 | 12.85 | 12.50 | 12.69 | 363,282 | +0.17(+1.37%) |
Apr 13, 2012 | 12.79 | 12.84 | 12.50 | 12.52 | 538,168 | -0.40(-3.06%) |
Apr 12, 2012 | 12.72 | 12.97 | 12.67 | 12.91 | 332,918 | +0.19(+1.46%) |
Apr 11, 2012 | 12.59 | 12.75 | 12.53 | 12.73 | 510,333 | +0.35(+2.83%) |
Apr 10, 2012 | 12.71 | 12.75 | 12.36 | 12.38 | 460,474 | -0.32(-2.52%) |
Apr 09, 2012 | 12.88 | 12.97 | 12.67 | 12.70 | 478,712 | -0.51(-3.89%) |
Apr 05, 2012 | 13.00 | 13.23 | 12.99 | 13.21 | 552,257 | +0.04(+0.34%) |
Apr 04, 2012 | 13.31 | 13.38 | 13.01 | 13.17 | 565,989 | -0.37(-2.75%) |
Apr 03, 2012 | 13.42 | 13.55 | 13.24 | 13.54 | 698,535 | +0.10(+0.72%) |
Apr 02, 2012 | 13.17 | 13.46 | 13.08 | 13.44 | 861,008 | +0.25(+1.86%) |
Mar 30, 2012 | 13.47 | 13.47 | 13.12 | 13.20 | 481,027 | -0.19(-1.39%) |
Mar 29, 2012 | 13.15 | 13.42 | 12.88 | 13.38 | 508,509 | +0.07(+0.50%) |
Mar 28, 2012 | 13.31 | 13.39 | 13.10 | 13.32 | 506,141 | +0.02(+0.17%) |
Mar 27, 2012 | 13.57 | 13.61 | 13.28 | 13.29 | 409,793 | -0.27(-1.98%) |
Mar 26, 2012 | 13.38 | 13.59 | 13.26 | 13.56 | 444,196 | +0.34(+2.59%) |
Mar 23, 2012 | 13.05 | 13.23 | 12.95 | 13.22 | 291,559 | +0.21(+1.60%) |
Mar 22, 2012 | 13.23 | 13.32 | 12.92 | 13.01 | 547,604 | -0.39(-2.89%) |
Mar 21, 2012 | 13.51 | 13.58 | 13.29 | 13.40 | 316,403 | -0.07(-0.55%) |
Mar 20, 2012 | 13.35 | 13.56 | 13.33 | 13.47 | 413,777 | -0.02(-0.17%) |
Mar 19, 2012 | 13.40 | 13.64 | 13.26 | 13.49 | 539,261 | +0.05(+0.39%) |
Mar 16, 2012 | 13.49 | 13.57 | 13.28 | 13.44 | 1,261,471 | -0.02(-0.17%) |
Mar 15, 2012 | 13.00 | 13.51 | 12.82 | 13.46 | 755,198 | +0.50(+3.85%) |
Mar 14, 2012 | 13.08 | 13.25 | 12.77 | 12.96 | 444,695 | -0.10(-0.74%) |
Mar 13, 2012 | 12.53 | 13.07 | 12.45 | 13.06 | 761,173 | +0.58(+4.66%) |
Mar 12, 2012 | 12.67 | 12.67 | 12.32 | 12.48 | 433,117 | +0.04(+0.36%) |
Mar 09, 2012 | 12.17 | 12.57 | 12.14 | 12.44 | 532,308 | +0.28(+2.27%) |
Mar 08, 2012 | 12.07 | 12.19 | 11.88 | 12.16 | 331,815 | +0.22(+1.87%) |
Mar 07, 2012 | 11.84 | 12.01 | 11.72 | 11.94 | 444,756 | +0.19(+1.59%) |
Mar 06, 2012 | 12.09 | 12.14 | 11.68 | 11.75 | 442,078 | -0.48(-3.90%) |
Mar 05, 2012 | 12.12 | 12.32 | 12.06 | 12.23 | 242,535 | +0.07(+0.61%) |
Mar 02, 2012 | 12.28 | 12.43 | 12.12 | 12.15 | 534,188 | -0.11(-0.91%) |