Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.29 | 13.30 | 13.03 | 13.13 | 339,874 | -0.11(-0.84%) |
May 30, 2012 | 13.23 | 13.39 | 13.22 | 13.24 | 313,406 | -0.13(-0.95%) |
May 29, 2012 | 13.12 | 13.45 | 13.12 | 13.37 | 264,058 | +0.33(+2.56%) |
May 25, 2012 | 13.00 | 13.08 | 12.91 | 13.04 | 128,789 | +0.07(+0.55%) |
May 24, 2012 | 13.09 | 13.12 | 12.88 | 12.96 | 169,619 | -0.09(-0.67%) |
May 23, 2012 | 12.92 | 13.20 | 12.78 | 13.05 | 385,603 | -0.01(-0.06%) |
May 22, 2012 | 13.29 | 13.35 | 12.96 | 13.06 | 167,396 | -0.20(-1.50%) |
May 21, 2012 | 13.11 | 13.29 | 12.91 | 13.26 | 164,061 | +0.23(+1.77%) |
May 18, 2012 | 13.20 | 13.36 | 13.02 | 13.03 | 195,451 | -0.20(-1.50%) |
May 17, 2012 | 13.39 | 13.49 | 13.23 | 13.23 | 188,713 | -0.17(-1.25%) |
May 16, 2012 | 13.41 | 13.47 | 13.31 | 13.39 | 283,660 | +0.00(+0.00%) |
May 15, 2012 | 13.20 | 13.42 | 13.07 | 13.39 | 313,455 | +0.21(+1.57%) |
May 14, 2012 | 13.08 | 13.22 | 12.99 | 13.19 | 503,256 | +0.03(+0.24%) |
May 11, 2012 | 13.10 | 13.24 | 13.01 | 13.16 | 245,839 | +0.00(+0.00%) |
May 10, 2012 | 13.13 | 13.25 | 12.99 | 13.16 | 259,349 | +0.12(+0.92%) |
May 09, 2012 | 12.85 | 13.08 | 12.68 | 13.04 | 277,472 | +0.07(+0.55%) |
May 08, 2012 | 12.82 | 13.09 | 12.82 | 12.96 | 195,342 | +0.05(+0.37%) |
May 07, 2012 | 12.78 | 12.98 | 12.67 | 12.92 | 408,336 | +0.14(+1.12%) |
May 04, 2012 | 12.97 | 12.97 | 12.73 | 12.77 | 244,650 | -0.33(-2.49%) |
May 03, 2012 | 12.70 | 13.12 | 12.70 | 13.10 | 506,232 | +0.39(+3.07%) |
May 02, 2012 | 11.88 | 12.90 | 11.52 | 12.71 | 629,032 | +1.09(+9.38%) |
May 01, 2012 | 11.44 | 11.83 | 11.28 | 11.62 | 314,081 | +0.16(+1.39%) |
Apr 30, 2012 | 11.64 | 11.64 | 11.42 | 11.46 | 208,080 | -0.22(-1.91%) |
Apr 27, 2012 | 11.48 | 11.70 | 11.40 | 11.68 | 154,106 | +0.21(+1.80%) |
Apr 26, 2012 | 11.36 | 11.50 | 11.32 | 11.48 | 112,213 | +0.13(+1.12%) |
Apr 25, 2012 | 11.49 | 11.49 | 11.32 | 11.35 | 145,780 | +0.00(+0.00%) |
Apr 24, 2012 | 11.14 | 11.40 | 11.02 | 11.35 | 168,069 | -0.10(-0.90%) |
Apr 23, 2012 | 11.36 | 11.46 | 11.22 | 11.45 | 165,992 | -0.10(-0.89%) |
Apr 20, 2012 | 11.87 | 11.87 | 11.49 | 11.56 | 219,725 | -0.02(-0.14%) |
Apr 19, 2012 | 11.65 | 11.75 | 11.50 | 11.57 | 133,590 | -0.05(-0.41%) |
Apr 18, 2012 | 11.79 | 11.82 | 11.61 | 11.62 | 112,188 | -0.23(-1.95%) |
Apr 17, 2012 | 11.73 | 11.98 | 11.73 | 11.85 | 152,373 | +0.23(+1.99%) |
Apr 16, 2012 | 11.56 | 11.71 | 11.48 | 11.62 | 154,744 | +0.09(+0.76%) |
Apr 13, 2012 | 11.66 | 11.69 | 11.44 | 11.53 | 147,898 | -0.21(-1.76%) |
Apr 12, 2012 | 11.68 | 11.85 | 11.68 | 11.74 | 235,462 | +0.04(+0.34%) |
Apr 11, 2012 | 11.47 | 11.70 | 11.45 | 11.70 | 190,936 | +0.26(+2.30%) |
Apr 10, 2012 | 11.46 | 11.48 | 11.34 | 11.44 | 323,915 | -0.08(-0.69%) |
Apr 09, 2012 | 11.59 | 11.61 | 11.44 | 11.52 | 204,377 | -0.33(-2.82%) |
Apr 05, 2012 | 11.77 | 11.86 | 11.64 | 11.85 | 132,204 | +0.02(+0.13%) |
Apr 04, 2012 | 11.92 | 11.93 | 11.79 | 11.83 | 140,737 | -0.24(-1.98%) |
Apr 03, 2012 | 12.21 | 12.32 | 12.03 | 12.07 | 156,372 | -0.16(-1.30%) |
Apr 02, 2012 | 11.99 | 12.23 | 11.83 | 12.23 | 177,242 | +0.18(+1.52%) |
Mar 30, 2012 | 12.14 | 12.49 | 11.94 | 12.05 | 196,774 | +0.03(+0.26%) |
Mar 29, 2012 | 12.22 | 12.28 | 12.01 | 12.02 | 338,723 | -0.29(-2.39%) |
Mar 28, 2012 | 12.42 | 12.42 | 12.26 | 12.31 | 186,779 | -0.10(-0.77%) |
Mar 27, 2012 | 12.53 | 12.53 | 12.41 | 12.41 | 182,629 | -0.13(-1.02%) |
Mar 26, 2012 | 12.52 | 12.57 | 12.52 | 12.53 | 256,078 | +0.12(+0.96%) |
Mar 23, 2012 | 12.42 | 12.45 | 12.34 | 12.42 | 203,309 | -0.02(-0.13%) |
Mar 22, 2012 | 12.30 | 12.53 | 12.30 | 12.43 | 348,207 | -0.02(-0.13%) |
Mar 21, 2012 | 12.55 | 12.61 | 12.44 | 12.45 | 177,576 | -0.08(-0.63%) |
Mar 20, 2012 | 12.62 | 12.66 | 12.53 | 12.53 | 173,388 | -0.21(-1.69%) |
Mar 19, 2012 | 12.65 | 12.85 | 12.57 | 12.74 | 423,354 | +0.08(+0.63%) |
Mar 16, 2012 | 12.73 | 12.73 | 12.57 | 12.66 | 372,909 | -0.12(-0.93%) |
Mar 15, 2012 | 12.76 | 12.92 | 12.73 | 12.78 | 427,375 | -0.02(-0.19%) |
Mar 14, 2012 | 12.91 | 13.01 | 12.78 | 12.81 | 175,563 | -0.09(-0.68%) |
Mar 13, 2012 | 12.73 | 12.96 | 12.66 | 12.89 | 220,261 | +0.17(+1.31%) |
Mar 12, 2012 | 12.73 | 12.74 | 12.65 | 12.73 | 143,121 | -0.01(-0.06%) |
Mar 09, 2012 | 12.57 | 12.89 | 12.56 | 12.73 | 172,432 | +0.16(+1.27%) |
Mar 08, 2012 | 12.68 | 12.71 | 12.55 | 12.57 | 136,615 | -0.05(-0.38%) |
Mar 07, 2012 | 12.59 | 12.62 | 12.43 | 12.62 | 223,155 | +0.03(+0.25%) |
Mar 06, 2012 | 12.66 | 12.74 | 12.51 | 12.59 | 213,513 | -0.22(-1.74%) |
Mar 05, 2012 | 12.55 | 12.82 | 12.41 | 12.81 | 191,131 | +0.20(+1.58%) |
Mar 02, 2012 | 12.73 | 12.80 | 12.53 | 12.61 | 206,082 | -0.15(-1.18%) |