Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.38 | 12.38 | 12.26 | 12.35 | 65,809 | +0.00(+0.00%) |
May 30, 2012 | 12.37 | 12.37 | 12.30 | 12.35 | 19,041 | -0.01(-0.08%) |
May 29, 2012 | 12.40 | 12.40 | 12.30 | 12.36 | 22,305 | -0.01(-0.08%) |
May 25, 2012 | 12.32 | 12.38 | 12.31 | 12.37 | 31,673 | +0.04(+0.32%) |
May 24, 2012 | 12.36 | 12.36 | 12.30 | 12.33 | 45,015 | -0.07(-0.56%) |
May 23, 2012 | 12.42 | 12.44 | 12.31 | 12.40 | 36,974 | +0.01(+0.08%) |
May 22, 2012 | 12.39 | 12.39 | 12.31 | 12.39 | 58,693 | -0.03(-0.24%) |
May 21, 2012 | 12.35 | 12.45 | 12.35 | 12.42 | 29,495 | +0.01(+0.08%) |
May 18, 2012 | 12.40 | 12.41 | 12.31 | 12.41 | 37,886 | +0.04(+0.31%) |
May 17, 2012 | 12.47 | 12.47 | 12.36 | 12.37 | 109,440 | -0.13(-1.02%) |
May 16, 2012 | 12.54 | 12.54 | 12.41 | 12.50 | 77,315 | -0.03(-0.24%) |
May 15, 2012 | 12.48 | 12.54 | 12.43 | 12.53 | 32,575 | +0.06(+0.48%) |
May 14, 2012 | 12.53 | 12.59 | 12.41 | 12.47 | 59,578 | -0.06(-0.48%) |
May 11, 2012 | 12.55 | 12.55 | 12.43 | 12.53 | 29,399 | +0.00(+0.00%) |
May 10, 2012 | 12.54 | 12.55 | 12.49 | 12.53 | 37,907 | -0.01(-0.08%) |
May 09, 2012 | 12.50 | 12.55 | 12.49 | 12.54 | 81,513 | +0.05(+0.40%) |
May 08, 2012 | 12.45 | 12.50 | 12.40 | 12.49 | 55,520 | +0.06(+0.48%) |
May 07, 2012 | 12.48 | 12.50 | 12.42 | 12.43 | 68,399 | -0.07(-0.56%) |
May 04, 2012 | 12.44 | 12.50 | 12.39 | 12.50 | 57,847 | +0.07(+0.56%) |
May 03, 2012 | 12.37 | 12.44 | 12.35 | 12.43 | 82,866 | +0.01(+0.08%) |
May 02, 2012 | 12.38 | 12.42 | 12.30 | 12.42 | 73,548 | +0.06(+0.49%) |
May 01, 2012 | 12.37 | 12.40 | 12.31 | 12.36 | 75,573 | +0.01(+0.08%) |
Apr 30, 2012 | 12.43 | 12.43 | 12.35 | 12.35 | 50,257 | -0.07(-0.56%) |
Apr 27, 2012 | 12.41 | 12.45 | 12.26 | 12.42 | 50,749 | +0.02(+0.16%) |
Apr 26, 2012 | 12.42 | 12.44 | 12.37 | 12.40 | 51,455 | +0.02(+0.16%) |
Apr 25, 2012 | 12.39 | 12.41 | 12.36 | 12.38 | 41,778 | -0.01(-0.08%) |
Apr 24, 2012 | 12.33 | 12.42 | 12.32 | 12.39 | 41,412 | +0.08(+0.65%) |
Apr 23, 2012 | 12.29 | 12.34 | 12.21 | 12.31 | 55,680 | +0.07(+0.57%) |
Apr 20, 2012 | 12.26 | 12.26 | 12.20 | 12.24 | 36,111 | +0.00(+0.00%) |
Apr 19, 2012 | 12.31 | 12.31 | 12.14 | 12.24 | 49,722 | -0.04(-0.33%) |
Apr 18, 2012 | 12.27 | 12.29 | 12.24 | 12.28 | 31,187 | +0.05(+0.41%) |
Apr 17, 2012 | 12.21 | 12.24 | 12.19 | 12.23 | 45,433 | +0.00(+0.00%) |
Apr 16, 2012 | 12.15 | 12.24 | 12.15 | 12.23 | 47,503 | +0.06(+0.49%) |
Apr 13, 2012 | 12.15 | 12.18 | 12.10 | 12.17 | 48,894 | +0.01(+0.08%) |
Apr 12, 2012 | 12.13 | 12.18 | 12.10 | 12.16 | 23,401 | +0.01(+0.08%) |
Apr 11, 2012 | 12.13 | 12.15 | 12.12 | 12.15 | 37,217 | +0.03(+0.25%) |
Apr 10, 2012 | 12.09 | 12.14 | 12.06 | 12.12 | 58,112 | +0.03(+0.25%) |
Apr 09, 2012 | 11.95 | 12.15 | 11.95 | 12.09 | 31,289 | +0.09(+0.75%) |
Apr 05, 2012 | 12.06 | 12.06 | 11.96 | 12.00 | 27,634 | -0.02(-0.17%) |
Apr 04, 2012 | 11.94 | 12.02 | 11.93 | 12.02 | 20,062 | +0.02(+0.17%) |
Apr 03, 2012 | 12.08 | 12.08 | 11.92 | 12.00 | 71,055 | -0.09(-0.74%) |
Apr 02, 2012 | 12.00 | 12.09 | 11.90 | 12.09 | 38,356 | +0.13(+1.09%) |
Mar 30, 2012 | 11.99 | 12.03 | 11.89 | 11.96 | 36,828 | +0.02(+0.17%) |
Mar 29, 2012 | 11.97 | 12.05 | 11.94 | 11.94 | 37,973 | +0.01(+0.08%) |
Mar 28, 2012 | 11.76 | 11.94 | 11.76 | 11.93 | 42,389 | +0.19(+1.62%) |
Mar 27, 2012 | 11.72 | 11.77 | 11.62 | 11.74 | 58,513 | +0.02(+0.17%) |
Mar 26, 2012 | 11.82 | 11.83 | 11.70 | 11.72 | 78,874 | -0.14(-1.18%) |
Mar 23, 2012 | 11.88 | 11.88 | 11.73 | 11.86 | 71,302 | -0.01(-0.08%) |
Mar 22, 2012 | 11.85 | 11.92 | 11.80 | 11.87 | 53,588 | +0.02(+0.17%) |
Mar 21, 2012 | 11.88 | 11.93 | 11.79 | 11.85 | 105,675 | -0.05(-0.42%) |
Mar 20, 2012 | 11.94 | 11.96 | 11.83 | 11.90 | 72,441 | -0.05(-0.42%) |
Mar 19, 2012 | 11.92 | 11.97 | 11.80 | 11.95 | 77,660 | +0.03(+0.25%) |
Mar 16, 2012 | 12.01 | 12.10 | 11.83 | 11.92 | 84,242 | -0.18(-1.49%) |
Mar 15, 2012 | 12.50 | 12.50 | 12.10 | 12.10 | 85,872 | -0.40(-3.20%) |
Mar 14, 2012 | 12.81 | 12.81 | 12.42 | 12.50 | 36,190 | -0.29(-2.27%) |
Mar 13, 2012 | 12.82 | 12.82 | 12.73 | 12.79 | 21,464 | -0.01(-0.08%) |
Mar 12, 2012 | 12.70 | 12.81 | 12.66 | 12.80 | 19,902 | +0.12(+0.95%) |
Mar 09, 2012 | 12.64 | 12.70 | 12.59 | 12.68 | 27,653 | +0.01(+0.08%) |
Mar 08, 2012 | 12.75 | 12.75 | 12.65 | 12.67 | 22,859 | -0.08(-0.63%) |
Mar 07, 2012 | 12.64 | 12.76 | 12.64 | 12.75 | 17,582 | +0.08(+0.63%) |
Mar 06, 2012 | 12.71 | 12.71 | 12.61 | 12.67 | 22,694 | -0.04(-0.31%) |
Mar 05, 2012 | 12.88 | 12.88 | 12.62 | 12.71 | 57,345 | -0.15(-1.17%) |
Mar 02, 2012 | 12.84 | 12.87 | 12.78 | 12.86 | 17,244 | -0.01(-0.08%) |