Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.59 | 13.60 | 13.45 | 13.48 | 269,209 | -0.04(-0.28%) |
May 30, 2012 | 13.76 | 13.76 | 13.50 | 13.52 | 346,896 | -0.30(-2.17%) |
May 29, 2012 | 13.93 | 13.95 | 13.73 | 13.82 | 212,742 | -0.03(-0.22%) |
May 25, 2012 | 13.91 | 13.92 | 13.76 | 13.85 | 140,140 | -0.08(-0.54%) |
May 24, 2012 | 13.85 | 13.93 | 13.66 | 13.93 | 138,458 | +0.09(+0.69%) |
May 23, 2012 | 13.86 | 14.00 | 13.66 | 13.83 | 192,443 | -0.12(-0.87%) |
May 22, 2012 | 14.08 | 14.10 | 13.86 | 13.95 | 207,654 | -0.09(-0.67%) |
May 21, 2012 | 14.04 | 14.11 | 13.90 | 14.05 | 239,912 | -0.03(-0.22%) |
May 18, 2012 | 14.42 | 14.60 | 14.00 | 14.08 | 292,755 | -0.37(-2.57%) |
May 17, 2012 | 14.62 | 14.70 | 14.41 | 14.45 | 322,380 | -0.12(-0.81%) |
May 16, 2012 | 14.36 | 14.58 | 14.28 | 14.57 | 391,745 | +0.27(+1.91%) |
May 15, 2012 | 14.22 | 14.32 | 13.90 | 14.30 | 237,896 | +0.07(+0.48%) |
May 14, 2012 | 14.34 | 14.36 | 14.19 | 14.23 | 432,276 | -0.18(-1.26%) |
May 11, 2012 | 14.22 | 14.56 | 14.22 | 14.41 | 357,355 | +0.11(+0.80%) |
May 10, 2012 | 14.06 | 14.51 | 14.00 | 14.30 | 294,326 | +0.35(+2.50%) |
May 09, 2012 | 13.90 | 14.04 | 13.83 | 13.95 | 221,203 | -0.02(-0.11%) |
May 08, 2012 | 13.76 | 14.01 | 13.73 | 13.96 | 237,416 | +0.18(+1.29%) |
May 07, 2012 | 13.73 | 13.84 | 13.68 | 13.78 | 176,298 | +0.06(+0.41%) |
May 04, 2012 | 13.75 | 13.80 | 13.70 | 13.73 | 326,228 | -0.05(-0.36%) |
May 03, 2012 | 13.79 | 13.86 | 13.70 | 13.78 | 316,953 | +0.01(+0.05%) |
May 02, 2012 | 13.72 | 13.85 | 13.54 | 13.77 | 281,131 | +0.03(+0.22%) |
May 01, 2012 | 13.67 | 13.93 | 13.60 | 13.74 | 335,989 | +0.07(+0.50%) |
Apr 30, 2012 | 13.83 | 13.83 | 13.51 | 13.67 | 794,010 | -0.14(-1.02%) |
Apr 27, 2012 | 13.71 | 13.88 | 13.66 | 13.81 | 236,541 | +0.14(+1.06%) |
Apr 26, 2012 | 13.62 | 13.67 | 13.47 | 13.67 | 237,985 | +0.06(+0.47%) |
Apr 25, 2012 | 13.52 | 13.66 | 13.46 | 13.60 | 447,939 | +0.20(+1.47%) |
Apr 24, 2012 | 13.20 | 13.51 | 13.20 | 13.40 | 373,758 | +0.29(+2.20%) |
Apr 23, 2012 | 13.18 | 13.21 | 12.92 | 13.12 | 331,898 | -0.18(-1.36%) |
Apr 20, 2012 | 13.31 | 13.39 | 13.21 | 13.30 | 238,452 | +0.12(+0.88%) |
Apr 19, 2012 | 13.38 | 13.42 | 13.16 | 13.18 | 351,503 | -0.21(-1.54%) |
Apr 18, 2012 | 13.47 | 13.49 | 13.30 | 13.39 | 289,375 | -0.09(-0.70%) |
Apr 17, 2012 | 13.55 | 13.65 | 13.47 | 13.48 | 572,774 | -0.08(-0.55%) |
Apr 16, 2012 | 13.76 | 13.86 | 13.49 | 13.55 | 512,210 | -0.19(-1.37%) |
Apr 13, 2012 | 13.95 | 14.04 | 13.69 | 13.74 | 236,161 | -0.20(-1.40%) |
Apr 12, 2012 | 14.05 | 14.20 | 13.89 | 13.94 | 241,714 | -0.12(-0.83%) |
Apr 11, 2012 | 14.08 | 14.09 | 14.01 | 14.05 | 308,660 | +0.04(+0.27%) |
Apr 10, 2012 | 14.04 | 14.08 | 13.90 | 14.02 | 288,531 | -0.02(-0.11%) |
Apr 09, 2012 | 14.19 | 14.19 | 13.92 | 14.03 | 428,505 | -0.33(-2.30%) |
Apr 05, 2012 | 14.51 | 14.73 | 14.32 | 14.36 | 184,258 | -0.19(-1.29%) |
Apr 04, 2012 | 14.60 | 14.69 | 14.49 | 14.55 | 214,640 | -0.19(-1.30%) |
Apr 03, 2012 | 14.64 | 14.75 | 14.50 | 14.74 | 454,279 | +0.12(+0.80%) |
Apr 02, 2012 | 14.40 | 14.63 | 14.29 | 14.63 | 502,891 | +0.26(+1.80%) |
Mar 30, 2012 | 14.77 | 14.77 | 14.27 | 14.37 | 727,095 | -0.29(-2.00%) |
Mar 29, 2012 | 15.25 | 15.25 | 14.66 | 14.66 | 570,929 | -0.72(-4.69%) |
Mar 28, 2012 | 15.37 | 15.53 | 15.17 | 15.38 | 462,514 | +0.06(+0.39%) |
Mar 27, 2012 | 14.85 | 15.46 | 14.65 | 15.32 | 696,673 | +0.52(+3.53%) |
Mar 26, 2012 | 15.83 | 15.92 | 14.46 | 14.80 | 1,104,962 | -0.95(-6.06%) |
Mar 23, 2012 | 15.45 | 15.77 | 15.42 | 15.75 | 321,747 | +0.30(+1.94%) |
Mar 22, 2012 | 15.30 | 15.45 | 15.24 | 15.45 | 303,227 | +0.11(+0.73%) |
Mar 21, 2012 | 15.35 | 15.55 | 15.27 | 15.34 | 296,640 | -0.02(-0.10%) |
Mar 20, 2012 | 15.55 | 15.55 | 15.29 | 15.35 | 392,591 | -0.20(-1.30%) |
Mar 19, 2012 | 15.61 | 15.65 | 15.48 | 15.56 | 261,904 | -0.00(-0.02%) |
Mar 16, 2012 | 15.76 | 15.76 | 15.56 | 15.56 | 286,565 | -0.14(-0.86%) |
Mar 15, 2012 | 15.85 | 15.86 | 15.54 | 15.70 | 267,132 | -0.08(-0.52%) |
Mar 14, 2012 | 15.83 | 15.91 | 15.69 | 15.78 | 333,084 | -0.03(-0.17%) |
Mar 13, 2012 | 15.60 | 15.82 | 15.54 | 15.80 | 594,363 | +0.35(+2.23%) |
Mar 12, 2012 | 15.43 | 15.61 | 15.30 | 15.46 | 452,687 | +0.09(+0.59%) |
Mar 09, 2012 | 15.09 | 15.39 | 15.08 | 15.37 | 378,641 | +0.29(+1.94%) |
Mar 08, 2012 | 15.04 | 15.14 | 14.92 | 15.08 | 392,162 | +0.08(+0.50%) |
Mar 07, 2012 | 14.92 | 15.02 | 14.82 | 15.00 | 474,858 | +0.18(+1.19%) |
Mar 06, 2012 | 14.68 | 14.94 | 14.68 | 14.82 | 340,885 | +0.07(+0.48%) |
Mar 05, 2012 | 14.76 | 14.95 | 14.72 | 14.75 | 337,801 | +0.04(+0.28%) |
Mar 02, 2012 | 14.82 | 15.02 | 14.71 | 14.71 | 500,636 | -0.11(-0.76%) |