Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.15 | 12.19 | 11.96 | 12.10 | 940,729 | -0.06(-0.49%) |
May 30, 2012 | 12.41 | 12.41 | 12.16 | 12.16 | 285,947 | -0.33(-2.66%) |
May 29, 2012 | 12.41 | 12.52 | 12.35 | 12.49 | 665,054 | +0.14(+1.13%) |
May 25, 2012 | 12.45 | 12.48 | 12.31 | 12.35 | 257,363 | -0.03(-0.24%) |
May 24, 2012 | 12.33 | 12.41 | 12.23 | 12.38 | 502,298 | +0.10(+0.78%) |
May 23, 2012 | 12.27 | 12.35 | 12.06 | 12.29 | 873,169 | -0.02(-0.18%) |
May 22, 2012 | 12.53 | 12.63 | 12.19 | 12.31 | 921,729 | -0.23(-1.82%) |
May 21, 2012 | 12.54 | 12.63 | 12.45 | 12.54 | 372,672 | +0.03(+0.24%) |
May 18, 2012 | 12.69 | 12.69 | 12.49 | 12.51 | 532,668 | -0.13(-1.05%) |
May 17, 2012 | 12.91 | 12.96 | 12.63 | 12.64 | 431,107 | -0.27(-2.06%) |
May 16, 2012 | 13.06 | 13.09 | 12.91 | 12.91 | 404,640 | -0.14(-1.07%) |
May 15, 2012 | 12.97 | 13.15 | 12.84 | 13.05 | 572,313 | +0.04(+0.34%) |
May 14, 2012 | 13.04 | 13.11 | 12.93 | 13.00 | 830,795 | -0.18(-1.40%) |
May 11, 2012 | 13.32 | 13.48 | 13.10 | 13.19 | 444,173 | -0.27(-2.03%) |
May 10, 2012 | 13.34 | 13.59 | 12.73 | 13.46 | 1,000,840 | +0.18(+1.33%) |
May 09, 2012 | 13.28 | 13.34 | 13.03 | 13.28 | 594,520 | -0.04(-0.33%) |
May 08, 2012 | 13.22 | 13.36 | 13.14 | 13.33 | 490,746 | +0.01(+0.11%) |
May 07, 2012 | 12.94 | 13.37 | 12.94 | 13.31 | 667,478 | +0.29(+2.27%) |
May 04, 2012 | 13.15 | 13.15 | 12.87 | 13.02 | 479,752 | -0.15(-1.12%) |
May 03, 2012 | 13.09 | 13.34 | 13.06 | 13.17 | 1,066,362 | +0.07(+0.51%) |
May 02, 2012 | 12.92 | 13.20 | 12.92 | 13.10 | 459,207 | +0.10(+0.74%) |
May 01, 2012 | 12.92 | 13.12 | 12.89 | 13.00 | 348,834 | +0.07(+0.51%) |
Apr 30, 2012 | 12.97 | 13.11 | 12.88 | 12.94 | 369,272 | -0.04(-0.28%) |
Apr 27, 2012 | 12.77 | 13.00 | 12.63 | 12.97 | 480,061 | +0.29(+2.27%) |
Apr 26, 2012 | 12.71 | 12.78 | 12.64 | 12.69 | 628,766 | -0.07(-0.58%) |
Apr 25, 2012 | 12.73 | 12.91 | 12.72 | 12.76 | 561,083 | +0.10(+0.76%) |
Apr 24, 2012 | 12.61 | 12.71 | 12.47 | 12.66 | 375,351 | +0.07(+0.59%) |
Apr 23, 2012 | 12.67 | 12.71 | 12.54 | 12.59 | 654,379 | -0.18(-1.39%) |
Apr 20, 2012 | 12.73 | 12.84 | 12.63 | 12.77 | 315,201 | +0.10(+0.82%) |
Apr 19, 2012 | 12.66 | 12.76 | 12.58 | 12.66 | 377,733 | +0.00(+0.00%) |
Apr 18, 2012 | 12.69 | 12.71 | 12.58 | 12.66 | 309,170 | -0.08(-0.64%) |
Apr 17, 2012 | 12.63 | 12.80 | 12.58 | 12.75 | 485,961 | +0.17(+1.35%) |
Apr 16, 2012 | 12.33 | 12.65 | 12.32 | 12.58 | 648,238 | +0.35(+2.90%) |
Apr 13, 2012 | 12.48 | 12.48 | 12.05 | 12.22 | 666,328 | -0.26(-2.07%) |
Apr 12, 2012 | 12.22 | 12.62 | 12.05 | 12.48 | 1,054,705 | +0.23(+1.87%) |
Apr 11, 2012 | 12.19 | 12.27 | 12.16 | 12.25 | 427,472 | +0.17(+1.40%) |
Apr 10, 2012 | 12.35 | 12.44 | 12.04 | 12.08 | 691,998 | -0.26(-2.09%) |
Apr 09, 2012 | 12.24 | 12.61 | 12.13 | 12.34 | 727,637 | -0.01(-0.12%) |
Apr 05, 2012 | 12.61 | 12.61 | 12.28 | 12.35 | 459,876 | +0.15(+1.27%) |
Apr 04, 2012 | 12.27 | 12.30 | 12.16 | 12.20 | 251,394 | -0.19(-1.55%) |
Apr 03, 2012 | 12.30 | 12.54 | 12.24 | 12.39 | 338,080 | +0.11(+0.90%) |
Apr 02, 2012 | 12.30 | 12.47 | 12.21 | 12.28 | 506,149 | -0.07(-0.59%) |
Mar 30, 2012 | 12.49 | 12.49 | 12.32 | 12.35 | 362,311 | -0.10(-0.83%) |
Mar 29, 2012 | 12.38 | 12.48 | 12.02 | 12.46 | 355,508 | -0.01(-0.12%) |
Mar 28, 2012 | 12.36 | 12.50 | 11.79 | 12.47 | 223,423 | +0.14(+1.13%) |
Mar 27, 2012 | 12.40 | 12.46 | 12.32 | 12.33 | 242,973 | -0.08(-0.65%) |
Mar 26, 2012 | 12.45 | 12.66 | 12.34 | 12.41 | 420,774 | +0.07(+0.59%) |
Mar 23, 2012 | 12.37 | 12.46 | 12.27 | 12.34 | 301,566 | -0.04(-0.30%) |
Mar 22, 2012 | 12.49 | 12.49 | 12.31 | 12.38 | 379,531 | -0.20(-1.58%) |
Mar 21, 2012 | 12.60 | 12.64 | 12.48 | 12.57 | 456,674 | -0.04(-0.29%) |
Mar 20, 2012 | 12.49 | 12.64 | 12.44 | 12.61 | 376,482 | +0.01(+0.12%) |
Mar 19, 2012 | 12.47 | 12.70 | 12.05 | 12.60 | 395,794 | +0.08(+0.64%) |
Mar 16, 2012 | 12.36 | 12.54 | 12.31 | 12.52 | 584,995 | +0.15(+1.25%) |
Mar 15, 2012 | 12.21 | 12.55 | 11.88 | 12.36 | 622,990 | +0.18(+1.45%) |
Mar 14, 2012 | 12.30 | 12.46 | 12.18 | 12.19 | 486,574 | -0.07(-0.60%) |
Mar 13, 2012 | 12.05 | 12.27 | 11.99 | 12.26 | 573,974 | +0.25(+2.08%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.79 | 12.01 | 444,276 | +0.02(+0.18%) |
Mar 09, 2012 | 11.96 | 12.09 | 11.88 | 11.99 | 766,099 | +0.06(+0.49%) |
Mar 08, 2012 | 12.02 | 12.05 | 11.88 | 11.93 | 822,763 | -0.01(-0.06%) |
Mar 07, 2012 | 11.77 | 11.94 | 11.56 | 11.94 | 641,195 | +0.23(+2.01%) |
Mar 06, 2012 | 11.62 | 11.77 | 11.60 | 11.70 | 992,123 | -0.04(-0.37%) |
Mar 05, 2012 | 11.82 | 11.99 | 11.69 | 11.74 | 666,681 | -0.12(-1.05%) |
Mar 02, 2012 | 11.80 | 11.96 | 11.73 | 11.87 | 697,345 | +0.03(+0.25%) |