Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.92 | 13.94 | 13.65 | 13.89 | 150,406 | +0.51(+3.81%) |
May 30, 2012 | 13.38 | 13.45 | 13.30 | 13.38 | 35,165 | -0.25(-1.83%) |
May 29, 2012 | 13.60 | 13.63 | 13.49 | 13.63 | 43,110 | +0.57(+4.36%) |
May 25, 2012 | 12.93 | 13.13 | 12.93 | 13.06 | 34,142 | +0.13(+1.01%) |
May 24, 2012 | 13.22 | 13.22 | 12.89 | 12.93 | 61,680 | -0.30(-2.27%) |
May 23, 2012 | 13.18 | 13.23 | 12.98 | 13.23 | 59,020 | -0.09(-0.68%) |
May 22, 2012 | 13.27 | 13.56 | 13.27 | 13.32 | 40,051 | -0.16(-1.19%) |
May 21, 2012 | 13.23 | 13.48 | 13.23 | 13.48 | 178,471 | +0.35(+2.67%) |
May 18, 2012 | 13.14 | 13.32 | 13.10 | 13.13 | 38,992 | -0.17(-1.28%) |
May 17, 2012 | 13.56 | 13.56 | 13.25 | 13.30 | 50,812 | -0.35(-2.56%) |
May 16, 2012 | 13.74 | 13.78 | 13.64 | 13.65 | 71,597 | -0.20(-1.44%) |
May 15, 2012 | 13.78 | 14.13 | 13.78 | 13.85 | 30,918 | -0.11(-0.79%) |
May 14, 2012 | 14.19 | 14.20 | 13.88 | 13.96 | 29,918 | -0.36(-2.51%) |
May 11, 2012 | 14.32 | 14.45 | 14.25 | 14.32 | 48,204 | -0.15(-1.01%) |
May 10, 2012 | 14.53 | 14.59 | 14.45 | 14.47 | 70,817 | -0.10(-0.71%) |
May 09, 2012 | 14.75 | 14.75 | 14.44 | 14.57 | 56,008 | -0.32(-2.15%) |
May 08, 2012 | 14.97 | 14.97 | 14.65 | 14.89 | 126,340 | -0.24(-1.59%) |
May 07, 2012 | 15.20 | 15.20 | 15.06 | 15.13 | 42,489 | -0.04(-0.26%) |
May 04, 2012 | 15.30 | 15.30 | 15.02 | 15.17 | 115,703 | -0.22(-1.43%) |
May 03, 2012 | 15.40 | 15.43 | 15.30 | 15.39 | 137,125 | +0.00(+0.00%) |
May 02, 2012 | 15.68 | 15.90 | 15.37 | 15.39 | 508,054 | -0.28(-1.79%) |
May 01, 2012 | 15.52 | 15.72 | 15.51 | 15.67 | 70,144 | +0.21(+1.36%) |
Apr 30, 2012 | 15.50 | 15.50 | 15.35 | 15.46 | 73,431 | +0.19(+1.24%) |
Apr 27, 2012 | 15.19 | 15.35 | 15.17 | 15.27 | 45,736 | -0.12(-0.78%) |
Apr 26, 2012 | 15.38 | 15.42 | 15.25 | 15.39 | 28,498 | +0.10(+0.68%) |
Apr 25, 2012 | 15.33 | 15.35 | 15.22 | 15.29 | 43,297 | +0.04(+0.28%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.21 | 15.24 | 73,291 | +0.03(+0.22%) |
Apr 23, 2012 | 15.21 | 15.29 | 15.02 | 15.21 | 71,108 | -0.50(-3.18%) |
Apr 20, 2012 | 15.59 | 15.75 | 15.59 | 15.71 | 320,426 | +0.25(+1.62%) |
Apr 19, 2012 | 15.59 | 15.60 | 15.40 | 15.46 | 25,734 | +0.11(+0.72%) |
Apr 18, 2012 | 15.31 | 15.45 | 15.28 | 15.35 | 25,281 | -0.12(-0.78%) |
Apr 17, 2012 | 15.43 | 15.55 | 15.40 | 15.47 | 44,595 | -0.12(-0.77%) |
Apr 16, 2012 | 15.69 | 15.80 | 15.57 | 15.59 | 82,787 | -0.29(-1.83%) |
Apr 13, 2012 | 15.92 | 15.96 | 15.76 | 15.88 | 181,520 | -0.02(-0.13%) |
Apr 12, 2012 | 15.56 | 15.92 | 15.56 | 15.90 | 107,157 | +0.69(+4.54%) |
Apr 11, 2012 | 15.19 | 15.25 | 15.19 | 15.21 | 28,864 | +0.11(+0.73%) |
Apr 10, 2012 | 15.39 | 15.39 | 15.00 | 15.10 | 95,125 | -0.13(-0.85%) |
Apr 09, 2012 | 15.23 | 15.34 | 15.17 | 15.23 | 63,435 | -0.22(-1.42%) |
Apr 05, 2012 | 15.30 | 15.47 | 15.30 | 15.45 | 300,304 | +0.02(+0.13%) |
Apr 04, 2012 | 15.61 | 15.61 | 15.31 | 15.43 | 27,412 | -0.20(-1.28%) |
Apr 03, 2012 | 15.64 | 15.64 | 15.42 | 15.63 | 42,167 | +0.17(+1.10%) |
Apr 02, 2012 | 15.40 | 15.57 | 15.30 | 15.46 | 87,140 | +0.01(+0.06%) |
Mar 30, 2012 | 15.40 | 15.51 | 15.35 | 15.45 | 193,188 | +0.16(+1.05%) |
Mar 29, 2012 | 15.30 | 15.43 | 15.10 | 15.29 | 516,139 | -0.32(-2.05%) |
Mar 28, 2012 | 15.58 | 15.62 | 15.51 | 15.61 | 891,694 | +0.10(+0.64%) |
Mar 27, 2012 | 15.58 | 15.62 | 15.48 | 15.51 | 105,125 | +0.07(+0.45%) |
Mar 26, 2012 | 15.25 | 15.44 | 15.25 | 15.44 | 41,340 | +0.10(+0.65%) |
Mar 23, 2012 | 15.37 | 15.37 | 15.27 | 15.34 | 41,779 | -0.13(-0.84%) |
Mar 22, 2012 | 15.58 | 15.72 | 15.37 | 15.47 | 33,571 | -0.17(-1.09%) |
Mar 21, 2012 | 15.67 | 15.67 | 15.48 | 15.64 | 29,882 | -0.02(-0.13%) |
Mar 20, 2012 | 15.63 | 15.67 | 15.50 | 15.66 | 44,493 | -0.14(-0.89%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.80 | 15.80 | 35,003 | -0.30(-1.86%) |
Mar 16, 2012 | 16.05 | 16.15 | 16.03 | 16.10 | 16,555 | +0.09(+0.56%) |
Mar 15, 2012 | 15.99 | 16.06 | 15.96 | 16.01 | 37,704 | -0.04(-0.25%) |
Mar 14, 2012 | 16.16 | 16.35 | 16.02 | 16.05 | 43,923 | -0.42(-2.55%) |
Mar 13, 2012 | 16.37 | 16.53 | 16.23 | 16.47 | 42,758 | +0.28(+1.73%) |
Mar 12, 2012 | 16.25 | 16.25 | 16.10 | 16.19 | 79,321 | -0.03(-0.18%) |
Mar 09, 2012 | 16.22 | 16.32 | 16.18 | 16.22 | 69,763 | +0.04(+0.25%) |
Mar 08, 2012 | 16.03 | 16.29 | 16.03 | 16.18 | 58,677 | +0.30(+1.89%) |
Mar 07, 2012 | 15.75 | 15.89 | 15.75 | 15.88 | 95,359 | +0.14(+0.89%) |
Mar 06, 2012 | 15.73 | 15.80 | 15.70 | 15.74 | 75,281 | -0.67(-4.09%) |
Mar 05, 2012 | 16.60 | 16.60 | 16.37 | 16.41 | 31,820 | -0.43(-2.55%) |
Mar 02, 2012 | 16.85 | 16.90 | 16.77 | 16.84 | 22,050 | +0.09(+0.54%) |