Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.89 | 13.92 | 13.60 | 13.86 | 682,141 | +0.01(+0.11%) |
May 30, 2012 | 13.97 | 13.98 | 13.80 | 13.85 | 445,224 | -0.27(-1.88%) |
May 29, 2012 | 14.05 | 14.18 | 13.86 | 14.11 | 480,616 | +0.20(+1.43%) |
May 25, 2012 | 13.94 | 14.00 | 13.64 | 13.92 | 689,618 | -0.07(-0.53%) |
May 24, 2012 | 13.73 | 13.99 | 13.58 | 13.99 | 485,683 | +0.30(+2.16%) |
May 23, 2012 | 13.57 | 13.75 | 13.46 | 13.69 | 446,226 | -0.03(-0.22%) |
May 22, 2012 | 13.89 | 14.03 | 13.66 | 13.72 | 451,830 | -0.13(-0.96%) |
May 21, 2012 | 13.92 | 14.12 | 13.82 | 13.86 | 621,717 | -0.04(-0.32%) |
May 18, 2012 | 13.92 | 14.23 | 13.84 | 13.90 | 527,522 | -0.06(-0.42%) |
May 17, 2012 | 14.23 | 14.29 | 13.96 | 13.96 | 365,541 | -0.25(-1.77%) |
May 16, 2012 | 14.40 | 14.47 | 14.20 | 14.21 | 268,923 | -0.11(-0.77%) |
May 15, 2012 | 14.35 | 14.59 | 14.31 | 14.32 | 301,732 | -0.08(-0.56%) |
May 14, 2012 | 14.40 | 14.57 | 14.34 | 14.40 | 340,231 | -0.14(-0.96%) |
May 11, 2012 | 14.60 | 14.71 | 14.41 | 14.54 | 407,467 | -0.20(-1.35%) |
May 10, 2012 | 14.73 | 14.82 | 14.61 | 14.74 | 413,373 | +0.05(+0.35%) |
May 09, 2012 | 14.88 | 14.94 | 14.65 | 14.69 | 327,066 | -0.39(-2.60%) |
May 08, 2012 | 14.71 | 15.41 | 14.62 | 15.08 | 707,556 | +0.22(+1.49%) |
May 07, 2012 | 14.87 | 15.01 | 14.72 | 14.86 | 365,677 | -0.01(-0.05%) |
May 04, 2012 | 15.14 | 15.16 | 14.71 | 14.87 | 560,572 | -0.32(-2.14%) |
May 03, 2012 | 15.29 | 15.29 | 15.00 | 15.19 | 380,382 | -0.13(-0.82%) |
May 02, 2012 | 15.17 | 15.41 | 15.12 | 15.32 | 504,363 | +0.01(+0.05%) |
May 01, 2012 | 15.46 | 15.68 | 15.31 | 15.31 | 446,231 | -0.16(-1.00%) |
Apr 30, 2012 | 15.53 | 15.58 | 15.41 | 15.47 | 410,533 | -0.11(-0.71%) |
Apr 27, 2012 | 15.63 | 15.67 | 15.50 | 15.58 | 276,322 | -0.02(-0.14%) |
Apr 26, 2012 | 15.50 | 15.66 | 15.50 | 15.60 | 411,440 | +0.07(+0.43%) |
Apr 25, 2012 | 15.62 | 15.72 | 15.48 | 15.53 | 424,065 | +0.07(+0.48%) |
Apr 24, 2012 | 15.52 | 15.60 | 15.38 | 15.46 | 450,410 | -0.04(-0.29%) |
Apr 23, 2012 | 15.57 | 15.61 | 15.37 | 15.50 | 558,990 | -0.27(-1.69%) |
Apr 20, 2012 | 16.07 | 16.10 | 15.65 | 15.77 | 520,165 | -0.12(-0.74%) |
Apr 19, 2012 | 16.01 | 16.12 | 15.78 | 15.89 | 222,372 | -0.15(-0.92%) |
Apr 18, 2012 | 16.17 | 16.17 | 15.93 | 16.04 | 285,692 | -0.21(-1.32%) |
Apr 17, 2012 | 16.17 | 16.43 | 16.12 | 16.25 | 277,624 | +0.24(+1.48%) |
Apr 16, 2012 | 15.84 | 16.09 | 15.81 | 16.01 | 374,927 | +0.21(+1.36%) |
Apr 13, 2012 | 16.01 | 16.01 | 15.79 | 15.80 | 526,050 | -0.24(-1.47%) |
Apr 12, 2012 | 15.89 | 16.14 | 15.86 | 16.04 | 406,708 | +0.16(+0.98%) |
Apr 11, 2012 | 15.78 | 15.89 | 15.65 | 15.88 | 528,300 | +0.23(+1.46%) |
Apr 10, 2012 | 16.06 | 16.07 | 15.61 | 15.65 | 566,892 | -0.43(-2.66%) |
Apr 09, 2012 | 16.18 | 16.25 | 16.01 | 16.08 | 416,627 | -0.41(-2.46%) |
Apr 05, 2012 | 16.51 | 16.57 | 16.42 | 16.49 | 226,512 | -0.13(-0.80%) |
Apr 04, 2012 | 16.74 | 16.77 | 16.49 | 16.62 | 396,977 | -0.29(-1.70%) |
Apr 03, 2012 | 16.97 | 17.02 | 16.79 | 16.91 | 224,770 | -0.11(-0.65%) |
Apr 02, 2012 | 16.88 | 17.05 | 16.69 | 17.02 | 550,021 | +0.07(+0.39%) |
Mar 30, 2012 | 17.20 | 17.20 | 16.95 | 16.95 | 338,552 | -0.13(-0.78%) |
Mar 29, 2012 | 16.90 | 17.11 | 16.84 | 17.08 | 279,377 | +0.08(+0.48%) |
Mar 28, 2012 | 17.01 | 17.16 | 16.93 | 17.00 | 380,706 | +0.04(+0.22%) |
Mar 27, 2012 | 17.08 | 17.08 | 16.90 | 16.97 | 285,819 | -0.10(-0.56%) |
Mar 26, 2012 | 17.05 | 17.06 | 16.74 | 17.06 | 505,315 | +0.13(+0.74%) |
Mar 23, 2012 | 16.96 | 16.98 | 16.80 | 16.94 | 234,670 | -0.04(-0.26%) |
Mar 22, 2012 | 16.86 | 17.00 | 16.73 | 16.98 | 245,941 | -0.02(-0.13%) |
Mar 21, 2012 | 17.05 | 17.14 | 16.92 | 17.00 | 173,419 | +0.02(+0.13%) |
Mar 20, 2012 | 16.99 | 17.14 | 16.81 | 16.98 | 282,417 | -0.02(-0.13%) |
Mar 19, 2012 | 16.97 | 17.22 | 16.89 | 17.00 | 310,731 | +0.03(+0.17%) |
Mar 16, 2012 | 17.21 | 17.21 | 16.97 | 16.97 | 622,797 | -0.21(-1.25%) |
Mar 15, 2012 | 17.06 | 17.24 | 16.87 | 17.19 | 231,557 | +0.11(+0.65%) |
Mar 14, 2012 | 17.44 | 17.52 | 17.02 | 17.08 | 236,939 | -0.39(-2.23%) |
Mar 13, 2012 | 17.25 | 17.47 | 17.15 | 17.47 | 297,508 | +0.34(+2.01%) |
Mar 12, 2012 | 17.03 | 17.24 | 16.95 | 17.12 | 266,921 | +0.13(+0.78%) |
Mar 09, 2012 | 16.98 | 17.24 | 16.93 | 16.99 | 344,630 | +0.03(+0.17%) |
Mar 08, 2012 | 16.86 | 16.99 | 16.69 | 16.96 | 225,400 | +0.23(+1.40%) |
Mar 07, 2012 | 16.76 | 16.80 | 16.63 | 16.73 | 201,920 | +0.04(+0.22%) |
Mar 06, 2012 | 16.68 | 16.89 | 16.62 | 16.69 | 296,726 | -0.18(-1.09%) |
Mar 05, 2012 | 16.59 | 16.93 | 16.41 | 16.87 | 400,756 | +0.20(+1.19%) |
Mar 02, 2012 | 16.87 | 16.87 | 16.63 | 16.67 | 542,463 | -0.20(-1.17%) |