Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.54 | 11.54 | 11.34 | 11.54 | 10,278 | -0.01(-0.08%) |
May 30, 2012 | 11.58 | 11.58 | 11.53 | 11.54 | 9,417 | -0.25(-2.11%) |
May 29, 2012 | 11.65 | 11.79 | 11.65 | 11.79 | 12,345 | +0.20(+1.76%) |
May 25, 2012 | 11.57 | 11.59 | 11.56 | 11.59 | 11,247 | +0.03(+0.23%) |
May 24, 2012 | 11.54 | 11.62 | 11.49 | 11.56 | 24,413 | +0.00(+0.00%) |
May 23, 2012 | 11.35 | 11.56 | 11.34 | 11.56 | 16,781 | +0.08(+0.73%) |
May 22, 2012 | 11.60 | 11.64 | 11.46 | 11.48 | 18,284 | -0.09(-0.77%) |
May 21, 2012 | 11.36 | 11.57 | 11.36 | 11.57 | 44,109 | +0.29(+2.53%) |
May 18, 2012 | 11.42 | 11.47 | 11.27 | 11.28 | 29,828 | -0.15(-1.29%) |
May 17, 2012 | 11.77 | 11.77 | 11.42 | 11.43 | 14,919 | -0.35(-2.95%) |
May 16, 2012 | 11.94 | 11.97 | 11.78 | 11.78 | 13,067 | -0.12(-1.02%) |
May 15, 2012 | 11.96 | 12.04 | 11.88 | 11.90 | 3,158 | -0.14(-1.19%) |
May 14, 2012 | 12.06 | 12.06 | 11.97 | 12.04 | 26,271 | -0.17(-1.36%) |
May 11, 2012 | 12.26 | 12.26 | 12.21 | 12.21 | 4,703 | +0.00(+0.00%) |
May 10, 2012 | 12.28 | 12.34 | 12.21 | 12.21 | 7,664 | +0.14(+1.16%) |
May 09, 2012 | 12.10 | 12.10 | 12.07 | 12.07 | 641 | -0.22(-1.75%) |
May 08, 2012 | 12.20 | 12.28 | 12.04 | 12.28 | 51,677 | -0.08(-0.68%) |
May 07, 2012 | 12.35 | 12.39 | 12.31 | 12.37 | 14,002 | +0.03(+0.23%) |
May 04, 2012 | 12.44 | 12.44 | 12.32 | 12.34 | 11,384 | -0.27(-2.15%) |
May 03, 2012 | 12.79 | 12.79 | 12.61 | 12.61 | 3,452 | -0.23(-1.82%) |
May 02, 2012 | 12.77 | 12.85 | 12.74 | 12.84 | 27,179 | -0.08(-0.65%) |
May 01, 2012 | 12.81 | 13.01 | 12.81 | 12.93 | 3,698 | +0.10(+0.80%) |
Apr 30, 2012 | 12.81 | 12.84 | 12.80 | 12.83 | 25,879 | -0.15(-1.15%) |
Apr 27, 2012 | 12.87 | 12.98 | 12.84 | 12.98 | 36,620 | +0.13(+1.02%) |
Apr 26, 2012 | 12.82 | 12.86 | 12.77 | 12.84 | 6,382 | +0.07(+0.59%) |
Apr 25, 2012 | 12.77 | 12.81 | 12.75 | 12.77 | 6,799 | +0.18(+1.41%) |
Apr 24, 2012 | 12.54 | 12.66 | 12.54 | 12.59 | 7,435 | +0.07(+0.52%) |
Apr 23, 2012 | 12.58 | 12.58 | 12.42 | 12.53 | 13,827 | -0.16(-1.30%) |
Apr 20, 2012 | 12.76 | 12.77 | 12.69 | 12.69 | 10,208 | +0.02(+0.19%) |
Apr 19, 2012 | 12.80 | 12.80 | 12.64 | 12.67 | 7,539 | -0.08(-0.66%) |
Apr 18, 2012 | 12.78 | 12.78 | 12.70 | 12.75 | 2,471 | -0.04(-0.29%) |
Apr 17, 2012 | 12.64 | 12.86 | 12.64 | 12.79 | 7,528 | +0.14(+1.11%) |
Apr 16, 2012 | 12.56 | 12.65 | 12.56 | 12.65 | 4,264 | +0.07(+0.60%) |
Apr 13, 2012 | 12.72 | 12.73 | 12.57 | 12.57 | 9,813 | -0.16(-1.22%) |
Apr 12, 2012 | 12.71 | 12.73 | 12.70 | 12.73 | 1,820 | +0.26(+2.09%) |
Apr 11, 2012 | 12.42 | 12.50 | 12.42 | 12.47 | 9,013 | +0.15(+1.24%) |
Apr 10, 2012 | 12.60 | 12.63 | 12.27 | 12.32 | 196,692 | -0.33(-2.63%) |
Apr 09, 2012 | 12.66 | 12.67 | 12.58 | 12.65 | 9,266 | -0.22(-1.74%) |
Apr 05, 2012 | 12.90 | 12.93 | 12.87 | 12.87 | 10,341 | -0.05(-0.36%) |
Apr 04, 2012 | 13.03 | 13.03 | 12.86 | 12.92 | 39,666 | -0.20(-1.50%) |
Apr 03, 2012 | 13.18 | 13.20 | 13.09 | 13.12 | 3,623 | -0.04(-0.28%) |
Apr 02, 2012 | 12.98 | 13.17 | 12.98 | 13.15 | 16,590 | +0.11(+0.82%) |
Mar 30, 2012 | 13.06 | 13.06 | 12.95 | 13.05 | 2,775 | +0.04(+0.34%) |
Mar 29, 2012 | 12.98 | 13.00 | 12.86 | 13.00 | 10,294 | -0.05(-0.38%) |
Mar 28, 2012 | 13.13 | 13.13 | 12.98 | 13.05 | 9,739 | -0.11(-0.85%) |
Mar 27, 2012 | 13.26 | 13.26 | 13.15 | 13.16 | 121,127 | -0.07(-0.50%) |
Mar 26, 2012 | 13.15 | 13.24 | 13.15 | 13.23 | 22,380 | +0.19(+1.43%) |
Mar 23, 2012 | 12.93 | 13.04 | 12.84 | 13.04 | 14,652 | +0.18(+1.38%) |
Mar 22, 2012 | 12.87 | 12.91 | 12.85 | 12.86 | 6,507 | -0.13(-1.03%) |
Mar 21, 2012 | 12.90 | 13.00 | 12.90 | 13.00 | 21,497 | +0.07(+0.52%) |
Mar 20, 2012 | 12.98 | 13.02 | 12.87 | 12.93 | 5,158 | -0.10(-0.79%) |
Mar 19, 2012 | 12.98 | 13.13 | 12.98 | 13.03 | 4,160 | +0.02(+0.14%) |
Mar 16, 2012 | 13.06 | 13.06 | 12.99 | 13.01 | 9,993 | -0.02(-0.14%) |
Mar 15, 2012 | 12.98 | 13.06 | 12.94 | 13.03 | 42,336 | +0.07(+0.51%) |
Mar 14, 2012 | 13.06 | 13.08 | 12.93 | 12.97 | 3,875 | -0.06(-0.44%) |
Mar 13, 2012 | 12.89 | 13.02 | 12.89 | 13.02 | 62,591 | +0.19(+1.46%) |
Mar 12, 2012 | 12.93 | 12.93 | 12.83 | 12.84 | 5,960 | -0.07(-0.58%) |
Mar 09, 2012 | 12.93 | 12.97 | 12.91 | 12.91 | 7,703 | +0.15(+1.17%) |
Mar 08, 2012 | 12.77 | 12.79 | 12.76 | 12.76 | 1,643 | +0.14(+1.11%) |
Mar 07, 2012 | 12.49 | 12.62 | 12.49 | 12.62 | 17,823 | +0.13(+1.03%) |
Mar 06, 2012 | 12.65 | 12.65 | 12.45 | 12.49 | 16,272 | -0.28(-2.17%) |
Mar 05, 2012 | 12.74 | 12.77 | 12.73 | 12.77 | 2,699 | -0.03(-0.24%) |
Mar 02, 2012 | 12.91 | 12.93 | 12.80 | 12.80 | 8,758 | -0.12(-0.92%) |