Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.31 | 14.34 | 13.93 | 14.22 | 117,965 | -0.09(-0.66%) |
May 30, 2012 | 14.65 | 14.65 | 14.25 | 14.31 | 23,830 | -0.56(-3.74%) |
May 29, 2012 | 14.87 | 15.03 | 14.76 | 14.87 | 14,428 | -0.00(-0.03%) |
May 25, 2012 | 14.84 | 15.04 | 14.74 | 14.87 | 49,489 | +0.01(+0.06%) |
May 24, 2012 | 14.46 | 14.87 | 14.43 | 14.87 | 39,595 | +0.44(+3.08%) |
May 23, 2012 | 14.23 | 14.43 | 13.94 | 14.42 | 14,463 | +0.11(+0.78%) |
May 22, 2012 | 14.30 | 14.43 | 14.19 | 14.31 | 24,900 | +0.01(+0.06%) |
May 21, 2012 | 14.38 | 14.61 | 14.24 | 14.30 | 69,316 | -0.11(-0.78%) |
May 18, 2012 | 14.35 | 14.48 | 14.30 | 14.41 | 30,716 | +0.09(+0.60%) |
May 17, 2012 | 14.28 | 14.47 | 14.28 | 14.33 | 33,642 | +0.05(+0.36%) |
May 16, 2012 | 14.62 | 14.62 | 14.06 | 14.28 | 42,867 | -0.36(-2.44%) |
May 15, 2012 | 14.87 | 14.87 | 14.54 | 14.63 | 60,536 | -0.28(-1.91%) |
May 14, 2012 | 14.77 | 15.04 | 14.77 | 14.92 | 22,409 | -0.08(-0.52%) |
May 11, 2012 | 14.88 | 15.09 | 14.88 | 14.99 | 55,674 | -0.02(-0.11%) |
May 10, 2012 | 15.03 | 15.04 | 14.68 | 15.01 | 111,450 | +0.06(+0.37%) |
May 09, 2012 | 14.41 | 15.04 | 14.41 | 14.96 | 264,906 | +0.22(+1.49%) |
May 08, 2012 | 14.70 | 14.76 | 14.33 | 14.74 | 33,220 | -0.13(-0.87%) |
May 07, 2012 | 14.58 | 14.95 | 14.41 | 14.87 | 69,529 | +0.28(+1.92%) |
May 04, 2012 | 14.69 | 14.75 | 14.36 | 14.59 | 41,965 | -0.19(-1.31%) |
May 03, 2012 | 15.08 | 15.22 | 14.67 | 14.78 | 47,363 | -0.26(-1.72%) |
May 02, 2012 | 14.93 | 15.21 | 14.89 | 15.04 | 47,073 | +0.06(+0.37%) |
May 01, 2012 | 14.95 | 15.32 | 14.88 | 14.98 | 444,602 | -0.06(-0.43%) |
Apr 30, 2012 | 14.52 | 15.13 | 14.52 | 15.05 | 385,957 | +0.61(+4.24%) |
Apr 27, 2012 | 14.16 | 14.43 | 14.15 | 14.43 | 138,755 | +0.25(+1.73%) |
Apr 26, 2012 | 14.22 | 14.24 | 14.15 | 14.19 | 88,374 | -0.07(-0.48%) |
Apr 25, 2012 | 14.24 | 14.26 | 13.93 | 14.26 | 76,895 | +0.06(+0.46%) |
Apr 24, 2012 | 13.95 | 14.20 | 13.92 | 14.19 | 20,047 | +0.29(+2.11%) |
Apr 23, 2012 | 14.37 | 14.59 | 13.87 | 13.90 | 49,609 | -0.74(-5.06%) |
Apr 20, 2012 | 14.92 | 14.92 | 14.18 | 14.64 | 88,722 | -0.06(-0.38%) |
Apr 19, 2012 | 14.74 | 14.90 | 14.34 | 14.70 | 203,691 | +0.03(+0.18%) |
Apr 18, 2012 | 14.01 | 14.79 | 13.73 | 14.67 | 208,574 | +0.68(+4.83%) |
Apr 17, 2012 | 13.15 | 14.30 | 13.03 | 13.99 | 190,210 | +0.97(+7.41%) |
Apr 16, 2012 | 12.39 | 13.33 | 12.20 | 13.03 | 50,519 | +0.80(+6.55%) |
Apr 13, 2012 | 12.09 | 12.33 | 12.07 | 12.23 | 36,833 | +0.12(+1.00%) |
Apr 12, 2012 | 12.05 | 12.11 | 12.05 | 12.11 | 197,451 | +0.07(+0.57%) |
Apr 11, 2012 | 11.91 | 12.06 | 11.90 | 12.04 | 32,405 | +0.30(+2.57%) |
Apr 10, 2012 | 12.03 | 12.05 | 11.69 | 11.74 | 22,421 | -0.31(-2.54%) |
Apr 09, 2012 | 11.74 | 12.11 | 11.46 | 12.04 | 46,880 | +0.14(+1.16%) |
Apr 05, 2012 | 12.02 | 12.05 | 11.90 | 11.91 | 3,771 | -0.13(-1.11%) |
Apr 04, 2012 | 11.85 | 12.05 | 11.85 | 12.04 | 17,480 | +0.06(+0.50%) |
Apr 03, 2012 | 12.03 | 12.08 | 11.70 | 11.98 | 191,542 | -0.07(-0.61%) |
Apr 02, 2012 | 11.87 | 12.06 | 11.76 | 12.05 | 190,918 | +0.07(+0.61%) |
Mar 30, 2012 | 11.88 | 12.20 | 11.65 | 11.98 | 783,139 | +0.36(+3.08%) |
Mar 29, 2012 | 11.89 | 11.89 | 11.54 | 11.62 | 105,941 | -0.27(-2.28%) |
Mar 28, 2012 | 11.67 | 12.06 | 11.67 | 11.89 | 29,859 | +0.16(+1.32%) |
Mar 27, 2012 | 12.09 | 12.09 | 11.44 | 11.74 | 77,069 | -0.25(-2.05%) |
Mar 26, 2012 | 11.81 | 12.29 | 11.81 | 11.98 | 208,848 | +0.33(+2.85%) |
Mar 23, 2012 | 11.60 | 12.03 | 11.42 | 11.65 | 9,796 | +0.01(+0.11%) |
Mar 22, 2012 | 11.85 | 11.85 | 11.63 | 11.64 | 5,802 | -0.36(-3.02%) |
Mar 21, 2012 | 12.12 | 12.14 | 11.85 | 12.00 | 6,920 | -0.13(-1.10%) |
Mar 20, 2012 | 11.96 | 12.17 | 11.96 | 12.13 | 9,740 | +0.09(+0.79%) |
Mar 19, 2012 | 12.06 | 12.19 | 12.00 | 12.04 | 39,686 | +0.10(+0.83%) |
Mar 16, 2012 | 12.55 | 12.55 | 11.46 | 11.94 | 119,339 | -0.56(-4.45%) |
Mar 15, 2012 | 12.01 | 12.92 | 11.87 | 12.50 | 52,021 | +0.49(+4.09%) |
Mar 14, 2012 | 11.89 | 12.04 | 11.89 | 12.00 | 54,021 | +0.16(+1.31%) |
Mar 13, 2012 | 12.04 | 12.06 | 11.83 | 11.85 | 28,984 | -0.07(-0.58%) |
Mar 12, 2012 | 11.57 | 11.96 | 11.46 | 11.92 | 77,241 | +0.43(+3.77%) |
Mar 09, 2012 | 11.55 | 11.55 | 11.22 | 11.49 | 40,201 | +0.23(+2.07%) |
Mar 08, 2012 | 11.34 | 11.34 | 11.19 | 11.25 | 83,549 | -0.00(-0.04%) |
Mar 07, 2012 | 11.34 | 11.34 | 11.20 | 11.26 | 24,600 | -0.05(-0.48%) |
Mar 06, 2012 | 11.42 | 11.47 | 11.31 | 11.31 | 22,934 | -0.22(-1.92%) |
Mar 05, 2012 | 11.65 | 11.66 | 11.48 | 11.53 | 29,084 | -0.12(-1.05%) |
Mar 02, 2012 | 11.53 | 13.37 | 11.49 | 11.66 | 115,414 | +0.13(+1.12%) |