Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.65 | 13.03 | 13.25 | 93,387 | -0.04(-0.30%) |
May 30, 2012 | 13.28 | 13.58 | 13.15 | 13.29 | 115,001 | -0.12(-0.90%) |
May 29, 2012 | 13.50 | 13.50 | 13.15 | 13.41 | 78,416 | -0.17(-1.27%) |
May 25, 2012 | 13.53 | 13.64 | 13.39 | 13.58 | 27,949 | +0.11(+0.83%) |
May 24, 2012 | 13.55 | 13.55 | 13.12 | 13.47 | 58,288 | -0.05(-0.36%) |
May 23, 2012 | 13.19 | 13.53 | 13.16 | 13.51 | 49,672 | +0.18(+1.32%) |
May 22, 2012 | 13.78 | 13.78 | 13.19 | 13.34 | 70,691 | -0.26(-1.92%) |
May 21, 2012 | 12.83 | 13.61 | 12.79 | 13.60 | 68,266 | +0.95(+7.52%) |
May 18, 2012 | 12.64 | 13.07 | 12.58 | 12.65 | 71,037 | -0.00(-0.03%) |
May 17, 2012 | 12.66 | 13.01 | 12.60 | 12.65 | 52,229 | -0.06(-0.44%) |
May 16, 2012 | 12.64 | 12.90 | 12.60 | 12.71 | 29,471 | +0.13(+1.02%) |
May 15, 2012 | 12.59 | 12.89 | 12.54 | 12.58 | 52,379 | -0.20(-1.54%) |
May 14, 2012 | 12.81 | 12.88 | 12.66 | 12.78 | 52,723 | -0.22(-1.67%) |
May 11, 2012 | 13.00 | 13.23 | 12.92 | 12.99 | 40,778 | -0.14(-1.07%) |
May 10, 2012 | 13.26 | 13.27 | 12.92 | 13.13 | 37,005 | -0.08(-0.58%) |
May 09, 2012 | 13.06 | 13.29 | 12.94 | 13.21 | 54,871 | -0.10(-0.72%) |
May 08, 2012 | 13.12 | 13.33 | 12.91 | 13.31 | 50,918 | +0.12(+0.88%) |
May 07, 2012 | 12.93 | 13.32 | 12.92 | 13.19 | 22,932 | +0.14(+1.08%) |
May 04, 2012 | 13.14 | 13.17 | 12.90 | 13.05 | 57,233 | -0.12(-0.94%) |
May 03, 2012 | 13.31 | 13.37 | 13.14 | 13.17 | 93,489 | -0.18(-1.32%) |
May 02, 2012 | 13.48 | 13.48 | 13.13 | 13.35 | 96,761 | -0.22(-1.60%) |
May 01, 2012 | 13.95 | 14.23 | 13.39 | 13.57 | 80,482 | -0.37(-2.65%) |
Apr 30, 2012 | 14.33 | 14.33 | 13.87 | 13.94 | 39,295 | -0.36(-2.53%) |
Apr 27, 2012 | 14.18 | 14.31 | 14.05 | 14.30 | 20,679 | +0.08(+0.59%) |
Apr 26, 2012 | 14.00 | 14.28 | 14.00 | 14.21 | 14,995 | +0.12(+0.83%) |
Apr 25, 2012 | 14.17 | 14.24 | 14.04 | 14.10 | 32,417 | +0.09(+0.63%) |
Apr 24, 2012 | 13.83 | 14.17 | 13.83 | 14.01 | 40,447 | +0.17(+1.22%) |
Apr 23, 2012 | 14.02 | 14.25 | 13.82 | 13.84 | 40,808 | -0.51(-3.55%) |
Apr 20, 2012 | 14.31 | 14.43 | 14.21 | 14.35 | 49,331 | +0.30(+2.17%) |
Apr 19, 2012 | 14.32 | 14.32 | 13.82 | 14.04 | 58,826 | -0.19(-1.33%) |
Apr 18, 2012 | 14.55 | 14.63 | 14.23 | 14.23 | 63,950 | -0.43(-2.90%) |
Apr 17, 2012 | 14.79 | 15.00 | 14.62 | 14.66 | 36,275 | +0.06(+0.38%) |
Apr 16, 2012 | 14.52 | 14.72 | 14.45 | 14.60 | 23,784 | +0.13(+0.89%) |
Apr 13, 2012 | 14.77 | 14.96 | 14.43 | 14.47 | 23,722 | -0.43(-2.86%) |
Apr 12, 2012 | 14.72 | 14.96 | 14.70 | 14.90 | 41,249 | +0.11(+0.73%) |
Apr 11, 2012 | 14.69 | 14.79 | 14.50 | 14.79 | 49,530 | +0.32(+2.25%) |
Apr 10, 2012 | 14.76 | 14.94 | 14.45 | 14.47 | 65,129 | -0.31(-2.09%) |
Apr 09, 2012 | 14.69 | 15.01 | 14.69 | 14.77 | 60,645 | -0.29(-1.94%) |
Apr 05, 2012 | 14.73 | 15.07 | 14.73 | 15.07 | 20,375 | +0.27(+1.84%) |
Apr 04, 2012 | 14.75 | 14.91 | 14.75 | 14.79 | 41,102 | -0.15(-0.99%) |
Apr 03, 2012 | 14.88 | 14.96 | 14.68 | 14.94 | 59,063 | +0.07(+0.49%) |
Apr 02, 2012 | 14.82 | 15.01 | 14.52 | 14.87 | 99,771 | -0.06(-0.38%) |
Mar 30, 2012 | 15.66 | 15.80 | 14.93 | 14.93 | 51,843 | -0.47(-3.07%) |
Mar 29, 2012 | 15.03 | 15.45 | 15.03 | 15.40 | 22,546 | +0.26(+1.75%) |
Mar 28, 2012 | 15.39 | 15.39 | 14.98 | 15.14 | 57,876 | -0.27(-1.75%) |
Mar 27, 2012 | 15.32 | 15.61 | 15.17 | 15.40 | 44,342 | +0.03(+0.21%) |
Mar 26, 2012 | 14.80 | 15.40 | 14.80 | 15.37 | 44,638 | +0.75(+5.16%) |
Mar 23, 2012 | 14.03 | 14.63 | 14.03 | 14.62 | 29,342 | +0.55(+3.88%) |
Mar 22, 2012 | 14.47 | 14.51 | 13.96 | 14.07 | 40,444 | -0.49(-3.33%) |
Mar 21, 2012 | 14.59 | 14.87 | 14.50 | 14.56 | 27,899 | +0.04(+0.28%) |
Mar 20, 2012 | 14.66 | 14.81 | 14.43 | 14.52 | 25,211 | -0.35(-2.38%) |
Mar 19, 2012 | 14.96 | 15.07 | 14.79 | 14.87 | 39,462 | -0.05(-0.35%) |
Mar 16, 2012 | 15.08 | 15.08 | 14.84 | 14.92 | 59,834 | -0.10(-0.64%) |
Mar 15, 2012 | 14.83 | 15.02 | 14.79 | 15.02 | 27,105 | +0.27(+1.81%) |
Mar 14, 2012 | 14.79 | 15.03 | 14.72 | 14.75 | 34,735 | -0.14(-0.94%) |
Mar 13, 2012 | 14.42 | 14.92 | 14.34 | 14.89 | 48,503 | +0.62(+4.38%) |
Mar 12, 2012 | 14.33 | 14.33 | 14.06 | 14.27 | 21,056 | -0.12(-0.80%) |
Mar 09, 2012 | 14.04 | 14.41 | 13.82 | 14.38 | 26,738 | +0.31(+2.18%) |
Mar 08, 2012 | 13.95 | 14.08 | 13.70 | 14.08 | 48,028 | +0.24(+1.73%) |
Mar 07, 2012 | 13.94 | 14.04 | 13.72 | 13.84 | 62,446 | +0.02(+0.12%) |
Mar 06, 2012 | 14.24 | 14.47 | 13.67 | 13.82 | 83,377 | -0.66(-4.53%) |
Mar 05, 2012 | 14.43 | 14.63 | 14.30 | 14.48 | 45,058 | +0.00(+0.00%) |
Mar 02, 2012 | 15.25 | 15.25 | 14.46 | 14.48 | 99,877 | -0.70(-4.59%) |