Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.43 | 14.64 | 13.99 | 14.48 | 12,760 | -0.07(-0.46%) |
May 30, 2012 | 14.50 | 14.54 | 14.35 | 14.54 | 1,852 | -0.05(-0.32%) |
May 29, 2012 | 14.50 | 14.60 | 14.46 | 14.59 | 6,687 | +0.01(+0.05%) |
May 25, 2012 | 14.44 | 14.60 | 14.42 | 14.58 | 6,549 | +0.00(+0.00%) |
May 24, 2012 | 14.52 | 14.61 | 14.52 | 14.58 | 4,380 | +0.15(+1.01%) |
May 23, 2012 | 14.44 | 14.63 | 14.44 | 14.44 | 4,471 | -0.04(-0.28%) |
May 22, 2012 | 14.44 | 14.64 | 14.44 | 14.48 | 3,854 | +0.06(+0.42%) |
May 21, 2012 | 14.53 | 14.61 | 14.40 | 14.42 | 3,075 | -0.09(-0.60%) |
May 18, 2012 | 14.55 | 14.65 | 14.45 | 14.50 | 3,367 | -0.07(-0.50%) |
May 17, 2012 | 14.50 | 14.60 | 14.33 | 14.58 | 2,477 | +0.05(+0.32%) |
May 16, 2012 | 14.52 | 14.64 | 14.46 | 14.53 | 8,133 | -0.10(-0.68%) |
May 15, 2012 | 14.63 | 14.65 | 14.48 | 14.63 | 13,737 | +0.06(+0.41%) |
May 14, 2012 | 14.54 | 14.64 | 14.54 | 14.57 | 3,392 | -0.08(-0.55%) |
May 11, 2012 | 14.51 | 14.65 | 14.51 | 14.65 | 18,050 | +0.05(+0.32%) |
May 10, 2012 | 14.59 | 14.64 | 14.48 | 14.60 | 7,826 | -0.01(-0.09%) |
May 09, 2012 | 14.58 | 14.64 | 14.48 | 14.62 | 6,545 | +0.00(+0.00%) |
May 08, 2012 | 14.35 | 14.66 | 14.35 | 14.62 | 21,554 | +0.05(+0.32%) |
May 07, 2012 | 14.49 | 14.65 | 14.48 | 14.57 | 19,954 | -0.01(-0.05%) |
May 04, 2012 | 14.58 | 14.71 | 14.38 | 14.58 | 12,650 | -0.07(-0.50%) |
May 03, 2012 | 14.58 | 14.65 | 14.52 | 14.65 | 13,478 | +0.00(+0.00%) |
May 02, 2012 | 14.45 | 14.68 | 14.45 | 14.65 | 17,892 | +0.07(+0.46%) |
May 01, 2012 | 14.62 | 14.65 | 14.49 | 14.58 | 3,548 | -0.03(-0.18%) |
Apr 30, 2012 | 14.60 | 14.72 | 14.55 | 14.61 | 22,508 | +0.03(+0.23%) |
Apr 27, 2012 | 14.50 | 14.70 | 14.38 | 14.58 | 10,143 | +0.13(+0.88%) |
Apr 26, 2012 | 14.52 | 14.63 | 14.45 | 14.45 | 29,250 | -0.07(-0.46%) |
Apr 25, 2012 | 14.73 | 14.73 | 14.29 | 14.52 | 11,944 | -0.20(-1.36%) |
Apr 24, 2012 | 14.61 | 14.75 | 14.61 | 14.72 | 9,103 | +0.04(+0.27%) |
Apr 23, 2012 | 14.62 | 14.68 | 14.54 | 14.68 | 4,468 | -0.06(-0.41%) |
Apr 20, 2012 | 14.74 | 14.75 | 14.67 | 14.74 | 2,558 | +0.09(+0.59%) |
Apr 19, 2012 | 14.74 | 14.75 | 14.50 | 14.65 | 8,303 | -0.03(-0.18%) |
Apr 18, 2012 | 14.55 | 14.70 | 14.55 | 14.68 | 12,578 | -0.05(-0.36%) |
Apr 17, 2012 | 14.70 | 14.80 | 14.70 | 14.73 | 11,404 | -0.02(-0.14%) |
Apr 16, 2012 | 14.25 | 14.75 | 14.25 | 14.75 | 17,587 | +0.11(+0.73%) |
Apr 13, 2012 | 14.55 | 14.65 | 13.91 | 14.64 | 7,057 | +0.08(+0.55%) |
Apr 12, 2012 | 14.58 | 14.65 | 14.05 | 14.56 | 18,008 | -0.01(-0.09%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.40 | 14.58 | 5,654 | +0.09(+0.64%) |
Apr 10, 2012 | 14.52 | 14.52 | 14.22 | 14.48 | 2,976 | -0.01(-0.05%) |
Apr 09, 2012 | 14.51 | 14.51 | 14.29 | 14.49 | 4,528 | -0.14(-0.96%) |
Apr 05, 2012 | 14.61 | 14.63 | 14.09 | 14.63 | 11,995 | +0.10(+0.69%) |
Apr 04, 2012 | 14.46 | 14.59 | 14.33 | 14.53 | 1,797 | -0.01(-0.09%) |
Apr 03, 2012 | 14.35 | 14.64 | 14.29 | 14.54 | 10,607 | +0.28(+1.96%) |
Apr 02, 2012 | 14.32 | 14.32 | 14.04 | 14.27 | 5,644 | -0.07(-0.46%) |
Mar 30, 2012 | 14.00 | 14.46 | 13.99 | 14.33 | 6,726 | +0.09(+0.66%) |
Mar 29, 2012 | 14.40 | 14.40 | 14.00 | 14.24 | 2,354 | -0.26(-1.79%) |
Mar 28, 2012 | 14.64 | 14.64 | 14.49 | 14.50 | 4,804 | -0.25(-1.67%) |
Mar 27, 2012 | 14.52 | 14.74 | 14.41 | 14.74 | 5,527 | +0.17(+1.19%) |
Mar 26, 2012 | 14.23 | 14.58 | 13.89 | 14.57 | 6,273 | +0.05(+0.32%) |
Mar 23, 2012 | 14.58 | 14.59 | 14.52 | 14.52 | 3,904 | -0.06(-0.41%) |
Mar 22, 2012 | 14.58 | 14.81 | 14.25 | 14.58 | 9,477 | -0.16(-1.08%) |
Mar 21, 2012 | 14.11 | 14.74 | 14.11 | 14.74 | 6,590 | +0.65(+4.58%) |
Mar 20, 2012 | 14.08 | 14.11 | 13.93 | 14.10 | 13,590 | +0.19(+1.34%) |
Mar 19, 2012 | 13.83 | 13.99 | 13.83 | 13.91 | 3,361 | +0.03(+0.19%) |
Mar 16, 2012 | 13.88 | 13.98 | 13.82 | 13.89 | 11,528 | +0.07(+0.48%) |
Mar 15, 2012 | 13.82 | 13.82 | 13.82 | 13.82 | 477 | +0.03(+0.19%) |
Mar 14, 2012 | 13.80 | 13.91 | 13.65 | 13.79 | 4,084 | -0.03(-0.19%) |
Mar 13, 2012 | 13.84 | 13.85 | 13.67 | 13.82 | 6,917 | -0.03(-0.24%) |
Mar 12, 2012 | 13.81 | 13.88 | 13.81 | 13.85 | 1,351 | +0.05(+0.34%) |
Mar 09, 2012 | 13.81 | 13.81 | 13.65 | 13.81 | 6,895 | +0.11(+0.78%) |
Mar 08, 2012 | 13.65 | 13.83 | 13.65 | 13.70 | 1,587 | +0.03(+0.24%) |
Mar 07, 2012 | 13.49 | 13.71 | 13.39 | 13.67 | 5,913 | +0.30(+2.24%) |
Mar 06, 2012 | 13.69 | 13.78 | 13.32 | 13.37 | 6,198 | -0.39(-2.81%) |
Mar 05, 2012 | 13.56 | 13.82 | 13.56 | 13.75 | 4,823 | +0.19(+1.37%) |
Mar 02, 2012 | 13.53 | 13.57 | 13.38 | 13.57 | 5,785 | +0.20(+1.48%) |