Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.99 | 12.15 | 11.88 | 12.04 | 83,191 | +0.10(+0.84%) |
May 30, 2012 | 12.14 | 12.14 | 11.94 | 11.94 | 48,474 | -0.28(-2.29%) |
May 29, 2012 | 12.32 | 12.32 | 12.10 | 12.22 | 52,686 | +0.02(+0.16%) |
May 25, 2012 | 12.35 | 12.42 | 12.13 | 12.20 | 658,639 | -0.13(-1.05%) |
May 24, 2012 | 12.19 | 12.34 | 12.10 | 12.33 | 56,392 | +0.11(+0.90%) |
May 23, 2012 | 12.22 | 12.39 | 12.05 | 12.22 | 66,745 | -0.12(-0.97%) |
May 22, 2012 | 12.42 | 12.44 | 12.24 | 12.34 | 151,036 | -0.10(-0.80%) |
May 21, 2012 | 12.37 | 12.50 | 12.27 | 12.44 | 77,934 | +0.16(+1.30%) |
May 18, 2012 | 12.26 | 12.41 | 12.16 | 12.28 | 175,282 | -0.02(-0.16%) |
May 17, 2012 | 12.30 | 12.48 | 12.29 | 12.30 | 78,167 | -0.10(-0.81%) |
May 16, 2012 | 12.43 | 12.47 | 12.30 | 12.40 | 87,589 | +0.00(+0.00%) |
May 15, 2012 | 12.23 | 12.44 | 12.23 | 12.40 | 83,160 | +0.12(+0.98%) |
May 14, 2012 | 12.16 | 12.34 | 12.12 | 12.28 | 58,532 | +0.06(+0.49%) |
May 11, 2012 | 12.10 | 12.33 | 12.10 | 12.22 | 60,951 | +0.00(+0.00%) |
May 10, 2012 | 12.21 | 12.34 | 12.10 | 12.22 | 47,061 | +0.12(+0.99%) |
May 09, 2012 | 12.05 | 12.19 | 12.04 | 12.10 | 34,783 | -0.07(-0.58%) |
May 08, 2012 | 12.01 | 12.34 | 12.01 | 12.17 | 83,157 | +0.09(+0.75%) |
May 07, 2012 | 12.00 | 12.14 | 12.00 | 12.08 | 62,083 | +0.08(+0.67%) |
May 04, 2012 | 12.12 | 12.14 | 12.00 | 12.00 | 77,419 | -0.21(-1.72%) |
May 03, 2012 | 12.25 | 12.29 | 12.12 | 12.21 | 52,568 | -0.09(-0.73%) |
May 02, 2012 | 12.23 | 12.37 | 12.07 | 12.30 | 37,782 | -0.04(-0.32%) |
May 01, 2012 | 12.36 | 12.63 | 12.27 | 12.34 | 89,134 | -0.04(-0.32%) |
Apr 30, 2012 | 12.44 | 12.45 | 12.32 | 12.38 | 73,873 | -0.11(-0.88%) |
Apr 27, 2012 | 12.35 | 12.49 | 12.23 | 12.49 | 82,243 | +0.16(+1.30%) |
Apr 26, 2012 | 12.35 | 12.37 | 12.18 | 12.33 | 51,744 | -0.06(-0.48%) |
Apr 25, 2012 | 12.44 | 12.59 | 12.32 | 12.39 | 74,881 | +0.12(+0.98%) |
Apr 24, 2012 | 12.08 | 12.29 | 12.00 | 12.27 | 83,342 | +0.15(+1.24%) |
Apr 23, 2012 | 12.06 | 12.15 | 12.00 | 12.12 | 102,459 | -0.14(-1.14%) |
Apr 20, 2012 | 12.33 | 12.34 | 12.06 | 12.26 | 169,363 | +0.14(+1.16%) |
Apr 19, 2012 | 12.02 | 12.16 | 11.93 | 12.12 | 97,187 | +0.14(+1.17%) |
Apr 18, 2012 | 12.09 | 12.15 | 11.89 | 11.98 | 187,211 | -0.15(-1.24%) |
Apr 17, 2012 | 12.10 | 12.29 | 12.04 | 12.13 | 123,726 | +0.14(+1.17%) |
Apr 16, 2012 | 11.99 | 12.12 | 11.87 | 11.99 | 70,922 | +0.12(+1.01%) |
Apr 13, 2012 | 12.05 | 12.07 | 11.87 | 11.87 | 143,205 | -0.16(-1.33%) |
Apr 12, 2012 | 11.75 | 12.12 | 11.72 | 12.03 | 190,110 | +0.28(+2.38%) |
Apr 11, 2012 | 11.89 | 11.89 | 11.64 | 11.75 | 146,345 | +0.04(+0.34%) |
Apr 10, 2012 | 11.62 | 11.81 | 11.35 | 11.71 | 212,822 | +0.10(+0.86%) |
Apr 09, 2012 | 11.74 | 11.86 | 11.55 | 11.61 | 223,613 | -0.25(-2.11%) |
Apr 05, 2012 | 11.84 | 12.03 | 11.73 | 11.86 | 608,365 | -0.40(-3.26%) |
Apr 04, 2012 | 12.38 | 12.40 | 12.11 | 12.26 | 108,573 | -0.20(-1.61%) |
Apr 03, 2012 | 12.40 | 12.50 | 12.21 | 12.46 | 243,888 | +0.04(+0.32%) |
Apr 02, 2012 | 12.25 | 12.43 | 12.15 | 12.42 | 110,699 | +0.17(+1.39%) |
Mar 30, 2012 | 12.37 | 12.37 | 12.20 | 12.25 | 138,348 | -0.02(-0.16%) |
Mar 29, 2012 | 12.30 | 12.36 | 12.24 | 12.27 | 46,871 | -0.06(-0.49%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.30 | 12.33 | 55,362 | -0.14(-1.12%) |
Mar 27, 2012 | 12.62 | 12.71 | 12.45 | 12.47 | 63,823 | -0.11(-0.87%) |
Mar 26, 2012 | 12.62 | 12.79 | 12.53 | 12.58 | 111,712 | +0.11(+0.88%) |
Mar 23, 2012 | 12.50 | 12.50 | 12.31 | 12.47 | 89,959 | -0.04(-0.32%) |
Mar 22, 2012 | 12.47 | 12.62 | 12.44 | 12.51 | 62,951 | -0.04(-0.32%) |
Mar 21, 2012 | 12.63 | 12.63 | 12.50 | 12.55 | 47,036 | -0.04(-0.32%) |
Mar 20, 2012 | 12.77 | 12.77 | 12.51 | 12.59 | 61,041 | -0.27(-2.10%) |
Mar 19, 2012 | 12.59 | 12.93 | 12.55 | 12.86 | 76,650 | +0.28(+2.23%) |
Mar 16, 2012 | 12.54 | 12.67 | 12.29 | 12.58 | 134,865 | +0.08(+0.64%) |
Mar 15, 2012 | 12.35 | 12.50 | 12.30 | 12.50 | 51,933 | +0.15(+1.21%) |
Mar 14, 2012 | 12.55 | 12.57 | 12.27 | 12.35 | 94,134 | -0.24(-1.91%) |
Mar 13, 2012 | 12.39 | 12.63 | 12.26 | 12.59 | 98,782 | +0.28(+2.27%) |
Mar 12, 2012 | 12.48 | 12.49 | 12.21 | 12.31 | 147,426 | -0.13(-1.05%) |
Mar 09, 2012 | 12.39 | 12.66 | 12.24 | 12.44 | 102,783 | +0.05(+0.40%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.19 | 12.39 | 94,353 | +0.09(+0.73%) |
Mar 07, 2012 | 12.28 | 12.39 | 12.22 | 12.30 | 114,763 | +0.08(+0.65%) |
Mar 06, 2012 | 12.32 | 12.43 | 12.20 | 12.22 | 205,104 | -0.20(-1.61%) |
Mar 05, 2012 | 12.42 | 12.50 | 12.20 | 12.42 | 221,541 | -0.03(-0.24%) |
Mar 02, 2012 | 12.78 | 12.81 | 12.43 | 12.45 | 185,718 | -0.34(-2.66%) |