Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.70 | 13.82 | 13.22 | 13.72 | 762,026 | +0.08(+0.58%) |
May 30, 2012 | 13.61 | 13.73 | 13.41 | 13.64 | 861,315 | -0.15(-1.06%) |
May 29, 2012 | 13.52 | 13.80 | 13.52 | 13.79 | 582,594 | +0.40(+2.96%) |
May 25, 2012 | 13.57 | 13.65 | 13.29 | 13.39 | 483,463 | -0.22(-1.62%) |
May 24, 2012 | 13.55 | 13.64 | 13.14 | 13.61 | 635,547 | +0.06(+0.45%) |
May 23, 2012 | 13.33 | 13.66 | 13.16 | 13.55 | 605,679 | +0.05(+0.39%) |
May 22, 2012 | 13.14 | 13.65 | 13.11 | 13.50 | 988,848 | +0.41(+3.16%) |
May 21, 2012 | 12.94 | 13.16 | 12.73 | 13.09 | 767,220 | +0.15(+1.16%) |
May 18, 2012 | 12.78 | 13.15 | 12.78 | 12.94 | 776,223 | +0.11(+0.89%) |
May 17, 2012 | 13.01 | 13.05 | 12.72 | 12.82 | 1,204,054 | -0.16(-1.22%) |
May 16, 2012 | 12.97 | 13.35 | 12.92 | 12.98 | 890,497 | +0.08(+0.61%) |
May 15, 2012 | 13.03 | 13.06 | 12.81 | 12.90 | 786,353 | -0.13(-1.01%) |
May 14, 2012 | 13.13 | 13.23 | 13.01 | 13.03 | 701,115 | -0.27(-2.05%) |
May 11, 2012 | 13.20 | 13.39 | 13.12 | 13.31 | 766,428 | -0.03(-0.20%) |
May 10, 2012 | 13.57 | 13.63 | 13.27 | 13.33 | 601,890 | -0.09(-0.66%) |
May 09, 2012 | 13.83 | 13.90 | 13.40 | 13.42 | 1,094,330 | -0.64(-4.57%) |
May 08, 2012 | 13.92 | 14.09 | 13.79 | 14.06 | 572,423 | -0.01(-0.06%) |
May 07, 2012 | 13.82 | 14.12 | 13.82 | 14.07 | 644,844 | +0.23(+1.65%) |
May 04, 2012 | 14.25 | 14.25 | 13.77 | 13.84 | 1,171,981 | -0.46(-3.20%) |
May 03, 2012 | 14.14 | 14.64 | 14.06 | 14.30 | 1,278,035 | +0.22(+1.56%) |
May 02, 2012 | 13.30 | 14.18 | 13.30 | 14.08 | 1,692,830 | +0.74(+5.54%) |
May 01, 2012 | 13.13 | 13.43 | 13.03 | 13.34 | 783,879 | +0.18(+1.34%) |
Apr 30, 2012 | 13.54 | 13.55 | 13.01 | 13.16 | 958,699 | -0.40(-2.92%) |
Apr 27, 2012 | 13.59 | 13.68 | 13.21 | 13.56 | 725,602 | +0.11(+0.85%) |
Apr 26, 2012 | 13.59 | 13.66 | 13.30 | 13.45 | 635,832 | -0.15(-1.10%) |
Apr 25, 2012 | 13.39 | 13.60 | 13.15 | 13.60 | 710,418 | +0.37(+2.80%) |
Apr 24, 2012 | 13.36 | 13.47 | 13.08 | 13.23 | 582,578 | -0.08(-0.60%) |
Apr 23, 2012 | 13.40 | 13.43 | 13.10 | 13.31 | 556,847 | -0.28(-2.07%) |
Apr 20, 2012 | 13.72 | 13.82 | 13.47 | 13.59 | 515,907 | -0.03(-0.19%) |
Apr 19, 2012 | 13.69 | 13.96 | 13.49 | 13.61 | 703,024 | -0.04(-0.32%) |
Apr 18, 2012 | 13.64 | 13.76 | 13.47 | 13.66 | 720,422 | -0.07(-0.51%) |
Apr 17, 2012 | 13.56 | 13.92 | 13.53 | 13.73 | 656,816 | +0.30(+2.23%) |
Apr 16, 2012 | 13.13 | 13.52 | 12.86 | 13.43 | 993,072 | +0.33(+2.49%) |
Apr 13, 2012 | 13.20 | 13.30 | 12.96 | 13.10 | 657,291 | -0.15(-1.13%) |
Apr 12, 2012 | 13.11 | 13.49 | 13.01 | 13.25 | 2,182,699 | +0.16(+1.21%) |
Apr 11, 2012 | 12.89 | 13.19 | 12.87 | 13.09 | 564,834 | +0.33(+2.55%) |
Apr 10, 2012 | 13.09 | 13.14 | 12.59 | 12.77 | 1,412,406 | -0.32(-2.42%) |
Apr 09, 2012 | 13.14 | 13.17 | 12.89 | 13.09 | 619,879 | -0.16(-1.20%) |
Apr 05, 2012 | 13.51 | 13.60 | 13.21 | 13.24 | 593,578 | -0.25(-1.83%) |
Apr 04, 2012 | 13.33 | 13.63 | 13.21 | 13.49 | 1,039,685 | +0.00(+0.00%) |
Apr 03, 2012 | 13.66 | 13.86 | 13.44 | 13.49 | 466,383 | -0.28(-2.05%) |
Apr 02, 2012 | 13.38 | 13.80 | 13.35 | 13.77 | 764,962 | +0.37(+2.76%) |
Mar 30, 2012 | 13.63 | 13.65 | 13.19 | 13.40 | 1,110,665 | -0.08(-0.59%) |
Mar 29, 2012 | 13.48 | 13.52 | 13.23 | 13.48 | 616,929 | -0.14(-1.03%) |
Mar 28, 2012 | 14.05 | 14.08 | 13.45 | 13.62 | 1,050,252 | -0.45(-3.19%) |
Mar 27, 2012 | 14.19 | 14.20 | 14.02 | 14.07 | 713,767 | -0.06(-0.44%) |
Mar 26, 2012 | 14.09 | 14.27 | 14.00 | 14.13 | 784,083 | +0.19(+1.39%) |
Mar 23, 2012 | 13.93 | 13.98 | 13.67 | 13.94 | 469,413 | +0.03(+0.19%) |
Mar 22, 2012 | 14.08 | 14.21 | 13.82 | 13.91 | 513,537 | -0.28(-1.99%) |
Mar 21, 2012 | 14.31 | 14.45 | 14.15 | 14.19 | 680,680 | -0.11(-0.80%) |
Mar 20, 2012 | 14.44 | 14.51 | 14.27 | 14.31 | 608,722 | -0.23(-1.57%) |
Mar 19, 2012 | 14.51 | 14.64 | 14.45 | 14.54 | 769,400 | +0.05(+0.36%) |
Mar 16, 2012 | 14.53 | 14.64 | 14.45 | 14.49 | 528,820 | -0.03(-0.18%) |
Mar 15, 2012 | 14.64 | 14.64 | 14.47 | 14.51 | 625,254 | -0.01(-0.06%) |
Mar 14, 2012 | 14.43 | 14.64 | 14.36 | 14.52 | 656,081 | +0.11(+0.73%) |
Mar 13, 2012 | 14.49 | 14.53 | 14.19 | 14.41 | 1,233,882 | +0.07(+0.49%) |
Mar 12, 2012 | 14.38 | 14.48 | 14.13 | 14.34 | 649,604 | +0.02(+0.12%) |
Mar 09, 2012 | 14.11 | 14.53 | 14.11 | 14.33 | 731,861 | +0.25(+1.75%) |
Mar 08, 2012 | 14.16 | 14.27 | 13.96 | 14.08 | 814,260 | +0.04(+0.31%) |
Mar 07, 2012 | 14.08 | 14.40 | 13.98 | 14.04 | 1,019,293 | +0.04(+0.25%) |
Mar 06, 2012 | 14.06 | 14.06 | 13.61 | 14.00 | 1,491,830 | -0.15(-1.06%) |
Mar 05, 2012 | 14.27 | 14.34 | 13.91 | 14.15 | 824,438 | -0.13(-0.92%) |
Mar 02, 2012 | 14.60 | 14.68 | 14.13 | 14.28 | 906,213 | -0.32(-2.20%) |