Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.92 | 14.00 | 13.82 | 13.90 | 199,639 | -0.04(-0.29%) |
May 30, 2012 | 13.97 | 14.16 | 13.88 | 13.94 | 157,172 | -0.19(-1.34%) |
May 29, 2012 | 14.17 | 14.20 | 13.99 | 14.13 | 108,963 | +0.12(+0.82%) |
May 25, 2012 | 13.99 | 14.08 | 13.94 | 14.01 | 140,492 | +0.05(+0.35%) |
May 24, 2012 | 13.85 | 13.98 | 13.71 | 13.96 | 158,924 | +0.12(+0.83%) |
May 23, 2012 | 13.65 | 13.85 | 13.57 | 13.85 | 145,105 | +0.04(+0.30%) |
May 22, 2012 | 13.93 | 14.05 | 13.73 | 13.81 | 186,628 | -0.15(-1.06%) |
May 21, 2012 | 14.15 | 14.18 | 13.89 | 13.95 | 227,056 | -0.16(-1.11%) |
May 18, 2012 | 14.10 | 14.18 | 14.04 | 14.11 | 345,575 | -0.02(-0.17%) |
May 17, 2012 | 14.18 | 14.30 | 14.13 | 14.13 | 209,805 | -0.05(-0.35%) |
May 16, 2012 | 14.34 | 14.36 | 14.18 | 14.18 | 110,698 | -0.12(-0.86%) |
May 15, 2012 | 14.03 | 14.31 | 14.03 | 14.31 | 388,797 | +0.23(+1.64%) |
May 14, 2012 | 14.00 | 14.14 | 14.00 | 14.08 | 185,176 | -0.07(-0.52%) |
May 11, 2012 | 14.00 | 14.16 | 13.95 | 14.15 | 175,412 | +0.03(+0.23%) |
May 10, 2012 | 14.14 | 14.19 | 14.04 | 14.12 | 161,981 | +0.04(+0.29%) |
May 09, 2012 | 14.04 | 14.23 | 13.92 | 14.08 | 136,297 | -0.15(-1.03%) |
May 08, 2012 | 14.15 | 14.36 | 14.15 | 14.22 | 179,929 | -0.04(-0.29%) |
May 07, 2012 | 14.18 | 14.31 | 14.13 | 14.26 | 164,606 | -0.01(-0.06%) |
May 04, 2012 | 14.36 | 14.49 | 14.24 | 14.27 | 268,428 | -0.17(-1.19%) |
May 03, 2012 | 14.45 | 14.56 | 14.40 | 14.44 | 220,321 | -0.05(-0.34%) |
May 02, 2012 | 14.29 | 14.50 | 14.22 | 14.49 | 354,269 | +0.16(+1.14%) |
May 01, 2012 | 14.32 | 14.53 | 14.32 | 14.33 | 396,788 | +0.06(+0.40%) |
Apr 30, 2012 | 14.18 | 14.36 | 14.16 | 14.27 | 398,191 | +0.04(+0.29%) |
Apr 27, 2012 | 14.20 | 14.40 | 14.17 | 14.23 | 390,302 | +0.01(+0.06%) |
Apr 26, 2012 | 13.72 | 14.42 | 13.68 | 14.22 | 491,016 | -0.30(-2.08%) |
Apr 25, 2012 | 14.49 | 14.56 | 14.31 | 14.53 | 409,786 | +0.23(+1.60%) |
Apr 24, 2012 | 14.08 | 14.39 | 14.08 | 14.30 | 159,129 | +0.20(+1.39%) |
Apr 23, 2012 | 14.14 | 14.16 | 13.95 | 14.10 | 294,089 | -0.28(-1.93%) |
Apr 20, 2012 | 14.60 | 14.66 | 14.32 | 14.38 | 171,409 | +0.10(+0.69%) |
Apr 19, 2012 | 14.26 | 14.43 | 14.22 | 14.28 | 172,766 | +0.00(+0.00%) |
Apr 18, 2012 | 14.32 | 14.35 | 14.22 | 14.28 | 200,974 | -0.13(-0.91%) |
Apr 17, 2012 | 14.38 | 14.61 | 14.38 | 14.41 | 108,863 | +0.16(+1.09%) |
Apr 16, 2012 | 14.09 | 14.34 | 14.09 | 14.26 | 76,830 | +0.19(+1.33%) |
Apr 13, 2012 | 14.23 | 14.26 | 14.05 | 14.07 | 176,007 | -0.21(-1.49%) |
Apr 12, 2012 | 14.14 | 14.32 | 14.01 | 14.28 | 128,778 | +0.18(+1.27%) |
Apr 11, 2012 | 14.12 | 14.12 | 13.95 | 14.10 | 166,693 | +0.15(+1.05%) |
Apr 10, 2012 | 14.15 | 14.17 | 13.88 | 13.95 | 214,082 | -0.20(-1.44%) |
Apr 09, 2012 | 14.13 | 14.26 | 14.04 | 14.16 | 177,599 | -0.24(-1.64%) |
Apr 05, 2012 | 14.35 | 14.45 | 14.35 | 14.39 | 124,696 | -0.02(-0.17%) |
Apr 04, 2012 | 14.35 | 14.48 | 14.26 | 14.42 | 138,553 | -0.06(-0.39%) |
Apr 03, 2012 | 14.57 | 14.68 | 14.28 | 14.48 | 186,961 | -0.14(-0.95%) |
Apr 02, 2012 | 14.32 | 14.62 | 14.27 | 14.62 | 167,994 | +0.24(+1.70%) |
Mar 30, 2012 | 14.69 | 14.69 | 14.37 | 14.37 | 128,759 | -0.19(-1.29%) |
Mar 29, 2012 | 14.42 | 14.59 | 14.32 | 14.56 | 107,760 | +0.01(+0.06%) |
Mar 28, 2012 | 14.48 | 14.62 | 14.42 | 14.55 | 98,056 | +0.10(+0.68%) |
Mar 27, 2012 | 14.62 | 14.66 | 14.44 | 14.45 | 111,442 | -0.19(-1.28%) |
Mar 26, 2012 | 14.56 | 14.73 | 14.44 | 14.64 | 157,576 | +0.22(+1.53%) |
Mar 23, 2012 | 14.20 | 14.43 | 14.13 | 14.42 | 220,669 | +0.20(+1.44%) |
Mar 22, 2012 | 14.24 | 14.28 | 14.12 | 14.22 | 137,821 | -0.19(-1.30%) |
Mar 21, 2012 | 14.44 | 14.53 | 14.24 | 14.40 | 97,439 | +0.00(+0.00%) |
Mar 20, 2012 | 14.39 | 14.53 | 14.33 | 14.40 | 82,175 | -0.09(-0.62%) |
Mar 19, 2012 | 14.28 | 14.62 | 14.28 | 14.49 | 113,355 | +0.16(+1.08%) |
Mar 16, 2012 | 14.44 | 14.44 | 14.21 | 14.34 | 322,238 | -0.05(-0.34%) |
Mar 15, 2012 | 14.34 | 14.39 | 14.15 | 14.39 | 105,301 | +0.02(+0.17%) |
Mar 14, 2012 | 14.40 | 14.55 | 14.35 | 14.36 | 138,346 | -0.06(-0.40%) |
Mar 13, 2012 | 14.21 | 14.42 | 14.08 | 14.42 | 160,357 | +0.36(+2.55%) |
Mar 12, 2012 | 13.96 | 14.13 | 13.94 | 14.06 | 94,738 | +0.06(+0.41%) |
Mar 09, 2012 | 13.80 | 14.03 | 13.80 | 14.00 | 181,148 | +0.21(+1.54%) |
Mar 08, 2012 | 13.89 | 13.89 | 13.59 | 13.79 | 121,330 | -0.03(-0.24%) |
Mar 07, 2012 | 13.69 | 13.82 | 13.62 | 13.82 | 172,849 | +0.16(+1.13%) |
Mar 06, 2012 | 13.86 | 14.10 | 13.66 | 13.67 | 192,297 | -0.36(-2.56%) |
Mar 05, 2012 | 13.73 | 14.06 | 13.66 | 14.03 | 129,836 | +0.23(+1.66%) |
Mar 02, 2012 | 14.00 | 14.05 | 13.61 | 13.80 | 327,804 | -0.18(-1.28%) |