Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.52 | 13.75 | 13.46 | 13.62 | 277,914 | +0.11(+0.81%) |
May 30, 2012 | 13.75 | 13.75 | 13.50 | 13.51 | 185,892 | -0.31(-2.23%) |
May 29, 2012 | 13.81 | 13.88 | 13.65 | 13.81 | 137,066 | +0.08(+0.59%) |
May 25, 2012 | 13.75 | 13.84 | 13.63 | 13.73 | 202,583 | -0.02(-0.15%) |
May 24, 2012 | 13.62 | 13.77 | 13.40 | 13.75 | 163,040 | +0.20(+1.45%) |
May 23, 2012 | 13.54 | 13.64 | 13.41 | 13.56 | 235,594 | -0.10(-0.75%) |
May 22, 2012 | 13.67 | 13.85 | 13.58 | 13.66 | 209,287 | -0.01(-0.05%) |
May 21, 2012 | 13.63 | 13.82 | 13.54 | 13.67 | 261,735 | +0.07(+0.55%) |
May 18, 2012 | 13.71 | 13.78 | 13.57 | 13.59 | 286,122 | -0.03(-0.25%) |
May 17, 2012 | 13.66 | 13.90 | 13.60 | 13.62 | 310,433 | -0.03(-0.25%) |
May 16, 2012 | 13.78 | 13.91 | 13.65 | 13.66 | 202,005 | -0.10(-0.69%) |
May 15, 2012 | 13.77 | 13.90 | 13.69 | 13.75 | 225,041 | +0.00(+0.00%) |
May 14, 2012 | 13.71 | 13.86 | 13.64 | 13.75 | 180,180 | -0.10(-0.73%) |
May 11, 2012 | 13.75 | 13.92 | 13.70 | 13.86 | 176,777 | -0.06(-0.44%) |
May 10, 2012 | 13.72 | 13.93 | 13.71 | 13.92 | 157,319 | +0.31(+2.24%) |
May 09, 2012 | 13.66 | 13.88 | 13.57 | 13.61 | 94,941 | -0.18(-1.33%) |
May 08, 2012 | 13.57 | 13.84 | 13.57 | 13.79 | 198,611 | +0.14(+1.04%) |
May 07, 2012 | 13.57 | 13.86 | 13.57 | 13.65 | 217,471 | +0.03(+0.20%) |
May 04, 2012 | 13.62 | 14.05 | 13.43 | 13.62 | 319,945 | -0.07(-0.50%) |
May 03, 2012 | 13.81 | 13.98 | 13.57 | 13.69 | 168,718 | -0.14(-0.98%) |
May 02, 2012 | 13.71 | 13.87 | 13.61 | 13.83 | 105,775 | +0.01(+0.10%) |
May 01, 2012 | 13.92 | 14.25 | 13.79 | 13.81 | 139,701 | -0.13(-0.92%) |
Apr 30, 2012 | 14.28 | 14.28 | 13.92 | 13.94 | 172,266 | -0.34(-2.38%) |
Apr 27, 2012 | 14.07 | 14.30 | 13.93 | 14.28 | 127,259 | +0.23(+1.64%) |
Apr 26, 2012 | 14.03 | 14.15 | 13.92 | 14.05 | 104,027 | -0.04(-0.29%) |
Apr 25, 2012 | 14.37 | 14.43 | 14.03 | 14.09 | 184,472 | -0.13(-0.91%) |
Apr 24, 2012 | 14.28 | 14.33 | 14.15 | 14.22 | 172,681 | -0.10(-0.66%) |
Apr 23, 2012 | 14.11 | 14.36 | 14.09 | 14.32 | 208,354 | -0.06(-0.42%) |
Apr 20, 2012 | 14.37 | 14.51 | 14.10 | 14.38 | 203,920 | +0.35(+2.47%) |
Apr 19, 2012 | 14.17 | 14.30 | 13.95 | 14.03 | 102,970 | -0.14(-0.96%) |
Apr 18, 2012 | 14.49 | 14.49 | 14.08 | 14.17 | 151,172 | -0.41(-2.79%) |
Apr 17, 2012 | 14.51 | 14.73 | 14.47 | 14.57 | 108,896 | +0.22(+1.51%) |
Apr 16, 2012 | 14.17 | 14.47 | 14.11 | 14.36 | 73,858 | +0.24(+1.68%) |
Apr 13, 2012 | 14.41 | 14.49 | 14.11 | 14.12 | 109,568 | -0.39(-2.71%) |
Apr 12, 2012 | 14.44 | 14.56 | 14.35 | 14.51 | 96,969 | +0.10(+0.71%) |
Apr 11, 2012 | 14.30 | 14.41 | 14.23 | 14.41 | 120,611 | +0.23(+1.63%) |
Apr 10, 2012 | 14.43 | 14.43 | 14.12 | 14.18 | 169,110 | -0.24(-1.69%) |
Apr 09, 2012 | 14.36 | 14.53 | 14.28 | 14.43 | 112,545 | -0.26(-1.76%) |
Apr 05, 2012 | 14.62 | 14.82 | 14.57 | 14.68 | 123,917 | -0.11(-0.73%) |
Apr 04, 2012 | 14.94 | 15.02 | 14.74 | 14.79 | 83,710 | -0.37(-2.46%) |
Apr 03, 2012 | 15.21 | 15.27 | 15.01 | 15.16 | 113,678 | -0.09(-0.58%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.86 | 15.25 | 134,955 | +0.27(+1.81%) |
Mar 30, 2012 | 15.26 | 15.26 | 14.93 | 14.98 | 202,735 | -0.14(-0.94%) |
Mar 29, 2012 | 15.04 | 15.16 | 14.81 | 15.12 | 128,390 | -0.07(-0.45%) |
Mar 28, 2012 | 14.98 | 15.27 | 14.98 | 15.19 | 219,291 | +0.19(+1.27%) |
Mar 27, 2012 | 15.17 | 15.31 | 15.00 | 15.00 | 221,792 | -0.19(-1.25%) |
Mar 26, 2012 | 15.04 | 15.27 | 14.99 | 15.19 | 262,879 | +0.28(+1.87%) |
Mar 23, 2012 | 14.76 | 14.92 | 14.51 | 14.91 | 294,997 | +0.09(+0.59%) |
Mar 22, 2012 | 14.87 | 15.01 | 14.64 | 14.83 | 235,062 | -0.20(-1.35%) |
Mar 21, 2012 | 15.15 | 15.19 | 15.01 | 15.03 | 178,814 | -0.07(-0.45%) |
Mar 20, 2012 | 15.12 | 15.25 | 15.05 | 15.10 | 202,104 | -0.14(-0.89%) |
Mar 19, 2012 | 15.04 | 15.41 | 14.91 | 15.23 | 137,437 | +0.18(+1.17%) |
Mar 16, 2012 | 15.08 | 15.23 | 14.93 | 15.06 | 197,177 | +0.05(+0.32%) |
Mar 15, 2012 | 14.85 | 15.04 | 14.70 | 15.01 | 121,108 | +0.26(+1.75%) |
Mar 14, 2012 | 15.02 | 15.05 | 14.66 | 14.75 | 119,498 | -0.30(-1.98%) |
Mar 13, 2012 | 14.74 | 15.06 | 14.64 | 15.05 | 161,445 | +0.47(+3.21%) |
Mar 12, 2012 | 14.68 | 14.70 | 14.48 | 14.58 | 117,506 | -0.04(-0.28%) |
Mar 09, 2012 | 14.45 | 14.80 | 14.45 | 14.62 | 127,358 | +0.18(+1.22%) |
Mar 08, 2012 | 14.41 | 14.48 | 14.14 | 14.45 | 86,089 | +0.16(+1.14%) |
Mar 07, 2012 | 14.15 | 14.38 | 14.08 | 14.28 | 123,893 | +0.20(+1.40%) |
Mar 06, 2012 | 14.29 | 14.40 | 14.08 | 14.09 | 204,540 | -0.37(-2.54%) |
Mar 05, 2012 | 14.41 | 14.62 | 14.32 | 14.45 | 183,816 | -0.02(-0.14%) |
Mar 02, 2012 | 14.85 | 14.85 | 14.38 | 14.47 | 192,194 | -0.34(-2.29%) |