Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.84 | 13.99 | 13.51 | 13.79 | 314,365 | -0.04(-0.29%) |
May 30, 2012 | 13.81 | 13.96 | 13.71 | 13.83 | 287,035 | -0.14(-1.00%) |
May 29, 2012 | 13.93 | 14.19 | 13.71 | 13.97 | 228,207 | +0.19(+1.38%) |
May 25, 2012 | 13.72 | 13.96 | 13.55 | 13.78 | 214,740 | +0.00(+0.00%) |
May 24, 2012 | 14.10 | 14.15 | 13.52 | 13.78 | 333,668 | -0.24(-1.71%) |
May 23, 2012 | 13.90 | 14.12 | 13.74 | 14.02 | 397,627 | -0.09(-0.64%) |
May 22, 2012 | 14.38 | 14.53 | 13.85 | 14.11 | 614,819 | -0.27(-1.88%) |
May 21, 2012 | 13.87 | 14.55 | 13.80 | 14.38 | 538,453 | +0.55(+3.98%) |
May 18, 2012 | 13.99 | 14.15 | 13.50 | 13.83 | 524,947 | -0.14(-1.00%) |
May 17, 2012 | 14.00 | 14.26 | 13.91 | 13.97 | 681,586 | -0.04(-0.29%) |
May 16, 2012 | 14.15 | 14.28 | 13.96 | 14.01 | 270,747 | -0.10(-0.71%) |
May 15, 2012 | 14.12 | 14.26 | 13.93 | 14.11 | 310,839 | -0.04(-0.28%) |
May 14, 2012 | 14.07 | 14.41 | 14.07 | 14.15 | 387,617 | -0.11(-0.77%) |
May 11, 2012 | 14.02 | 14.65 | 13.91 | 14.26 | 277,495 | +0.14(+0.99%) |
May 10, 2012 | 13.94 | 14.23 | 13.90 | 14.12 | 186,926 | +0.28(+2.02%) |
May 09, 2012 | 13.80 | 14.03 | 13.66 | 13.84 | 285,563 | -0.08(-0.57%) |
May 08, 2012 | 13.73 | 14.01 | 13.64 | 13.92 | 256,773 | +0.11(+0.80%) |
May 07, 2012 | 13.78 | 14.14 | 13.45 | 13.81 | 323,775 | -0.05(-0.36%) |
May 04, 2012 | 14.55 | 14.62 | 13.76 | 13.86 | 796,203 | -0.84(-5.71%) |
May 03, 2012 | 15.79 | 15.85 | 14.65 | 14.70 | 649,878 | -1.17(-7.37%) |
May 02, 2012 | 15.70 | 15.89 | 15.46 | 15.87 | 302,490 | +0.12(+0.76%) |
May 01, 2012 | 15.89 | 16.21 | 15.75 | 15.75 | 347,342 | -0.13(-0.82%) |
Apr 30, 2012 | 16.11 | 16.11 | 15.75 | 15.88 | 270,580 | -0.22(-1.37%) |
Apr 27, 2012 | 15.81 | 16.12 | 15.67 | 16.10 | 199,686 | +0.29(+1.83%) |
Apr 26, 2012 | 15.92 | 15.95 | 15.71 | 15.81 | 254,052 | -0.11(-0.69%) |
Apr 25, 2012 | 15.68 | 15.97 | 15.55 | 15.92 | 323,433 | +0.43(+2.78%) |
Apr 24, 2012 | 15.33 | 15.62 | 15.28 | 15.49 | 229,809 | +0.16(+1.04%) |
Apr 23, 2012 | 15.70 | 15.70 | 15.25 | 15.33 | 353,073 | -0.50(-3.16%) |
Apr 20, 2012 | 15.41 | 15.87 | 15.12 | 15.83 | 540,348 | +0.73(+4.83%) |
Apr 19, 2012 | 14.69 | 15.46 | 14.69 | 15.10 | 426,078 | +0.50(+3.42%) |
Apr 18, 2012 | 14.80 | 14.94 | 14.59 | 14.60 | 310,720 | -0.26(-1.75%) |
Apr 17, 2012 | 14.53 | 15.06 | 14.51 | 14.86 | 272,892 | +0.41(+2.84%) |
Apr 16, 2012 | 14.40 | 14.57 | 14.08 | 14.45 | 326,204 | +0.09(+0.63%) |
Apr 13, 2012 | 14.77 | 14.91 | 14.21 | 14.36 | 459,066 | -0.45(-3.04%) |
Apr 12, 2012 | 15.12 | 15.27 | 14.78 | 14.81 | 361,468 | -0.26(-1.73%) |
Apr 11, 2012 | 14.96 | 15.33 | 14.86 | 15.07 | 310,770 | +0.25(+1.69%) |
Apr 10, 2012 | 15.39 | 15.72 | 14.75 | 14.82 | 517,733 | -0.59(-3.83%) |
Apr 09, 2012 | 15.63 | 16.12 | 15.40 | 15.41 | 268,008 | -0.63(-3.93%) |
Apr 05, 2012 | 15.91 | 16.19 | 15.91 | 16.04 | 401,983 | -0.17(-1.05%) |
Apr 04, 2012 | 15.94 | 16.26 | 15.78 | 16.21 | 399,942 | -0.04(-0.25%) |
Apr 03, 2012 | 16.08 | 16.48 | 16.07 | 16.25 | 402,570 | +0.17(+1.06%) |
Apr 02, 2012 | 15.34 | 16.11 | 15.33 | 16.08 | 720,536 | +0.76(+4.96%) |
Mar 30, 2012 | 15.57 | 15.71 | 15.17 | 15.32 | 343,510 | -0.12(-0.78%) |
Mar 29, 2012 | 15.23 | 15.49 | 15.19 | 15.44 | 338,927 | +0.10(+0.65%) |
Mar 28, 2012 | 15.39 | 15.65 | 15.09 | 15.34 | 229,170 | +0.00(+0.00%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.33 | 15.34 | 295,032 | -0.60(-3.76%) |
Mar 26, 2012 | 15.73 | 15.98 | 15.68 | 15.94 | 419,704 | +0.34(+2.18%) |
Mar 23, 2012 | 15.51 | 15.65 | 15.33 | 15.60 | 256,181 | +0.04(+0.26%) |
Mar 22, 2012 | 15.44 | 15.61 | 15.28 | 15.56 | 284,488 | +0.01(+0.06%) |
Mar 21, 2012 | 15.30 | 15.65 | 15.27 | 15.55 | 345,821 | +0.32(+2.10%) |
Mar 20, 2012 | 15.49 | 15.55 | 15.21 | 15.23 | 350,722 | -0.36(-2.31%) |
Mar 19, 2012 | 15.52 | 15.80 | 15.33 | 15.59 | 383,047 | +0.00(+0.00%) |
Mar 16, 2012 | 15.56 | 15.76 | 15.40 | 15.59 | 789,337 | +0.09(+0.58%) |
Mar 15, 2012 | 15.53 | 15.59 | 15.21 | 15.50 | 310,541 | -0.04(-0.26%) |
Mar 14, 2012 | 15.57 | 15.64 | 15.43 | 15.54 | 751,584 | -0.04(-0.26%) |
Mar 13, 2012 | 15.21 | 15.60 | 15.15 | 15.58 | 447,011 | +0.48(+3.18%) |
Mar 12, 2012 | 15.03 | 15.23 | 14.93 | 15.10 | 640,269 | +0.03(+0.20%) |
Mar 09, 2012 | 14.93 | 15.28 | 14.81 | 15.07 | 598,432 | +0.11(+0.74%) |
Mar 08, 2012 | 14.83 | 15.08 | 14.72 | 14.96 | 422,938 | +0.16(+1.08%) |
Mar 07, 2012 | 14.53 | 14.93 | 14.53 | 14.80 | 512,822 | +0.32(+2.21%) |
Mar 06, 2012 | 14.58 | 14.75 | 14.29 | 14.48 | 604,643 | -0.26(-1.76%) |
Mar 05, 2012 | 14.60 | 14.93 | 14.53 | 14.74 | 601,947 | +0.14(+0.96%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.50 | 14.60 | 499,300 | -0.16(-1.08%) |