Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.12 | 14.29 | 14.06 | 14.21 | 314,202 | +0.13(+0.91%) |
May 30, 2012 | 14.13 | 14.25 | 13.94 | 14.08 | 331,417 | +0.08(+0.57%) |
May 29, 2012 | 14.07 | 14.10 | 13.86 | 14.00 | 250,035 | +0.00(+0.00%) |
May 28, 2012 | 64,007 | +0.00(+0.00%) | ||||
May 25, 2012 | 14.02 | 14.04 | 13.92 | 13.97 | 151,986 | -0.01(-0.07%) |
May 24, 2012 | 13.86 | 13.99 | 13.75 | 13.98 | 168,218 | +0.13(+0.95%) |
May 23, 2012 | 13.85 | 14.02 | 13.78 | 13.85 | 302,061 | -0.14(-0.98%) |
May 22, 2012 | 13.93 | 14.07 | 13.90 | 13.98 | 277,682 | -0.03(-0.21%) |
May 21, 2012 | 14.00 | 14.01 | 13.85 | 14.01 | 260,173 | +0.04(+0.28%) |
May 18, 2012 | 13.98 | 14.08 | 13.94 | 13.97 | 267,564 | -0.04(-0.28%) |
May 17, 2012 | 14.24 | 14.27 | 13.98 | 14.01 | 277,327 | -0.21(-1.47%) |
May 16, 2012 | 14.23 | 14.31 | 14.21 | 14.22 | 98,092 | +0.01(+0.07%) |
May 15, 2012 | 14.19 | 14.26 | 14.10 | 14.21 | 209,507 | +0.06(+0.45%) |
May 14, 2012 | 14.10 | 14.20 | 14.01 | 14.15 | 198,445 | -0.05(-0.34%) |
May 11, 2012 | 14.11 | 14.28 | 14.07 | 14.20 | 261,138 | -0.09(-0.65%) |
May 10, 2012 | 14.19 | 14.31 | 14.10 | 14.29 | 350,778 | +0.14(+1.00%) |
May 09, 2012 | 14.05 | 14.16 | 14.00 | 14.15 | 214,360 | +0.01(+0.07%) |
May 08, 2012 | 13.93 | 14.16 | 13.86 | 14.14 | 400,154 | +0.22(+1.58%) |
May 07, 2012 | 13.84 | 13.95 | 13.80 | 13.92 | 253,299 | +0.06(+0.46%) |
May 04, 2012 | 13.86 | 14.02 | 13.86 | 13.86 | 286,136 | -0.02(-0.18%) |
May 03, 2012 | 13.96 | 14.04 | 13.88 | 13.88 | 370,263 | -0.11(-0.77%) |
May 02, 2012 | 13.92 | 14.06 | 13.91 | 13.99 | 201,659 | -0.02(-0.17%) |
May 01, 2012 | 14.05 | 14.25 | 14.01 | 14.01 | 457,882 | -0.07(-0.52%) |
Apr 30, 2012 | 14.08 | 14.17 | 14.04 | 14.08 | 214,339 | -0.02(-0.17%) |
Apr 27, 2012 | 14.00 | 14.16 | 13.99 | 14.11 | 209,148 | +0.08(+0.59%) |
Apr 26, 2012 | 13.94 | 14.05 | 13.91 | 14.03 | 117,562 | +0.04(+0.28%) |
Apr 25, 2012 | 13.97 | 14.09 | 13.89 | 13.99 | 239,652 | +0.12(+0.88%) |
Apr 24, 2012 | 13.54 | 13.95 | 13.54 | 13.87 | 457,605 | +0.27(+2.01%) |
Apr 23, 2012 | 13.57 | 13.84 | 13.53 | 13.59 | 263,754 | -0.18(-1.31%) |
Apr 20, 2012 | 13.74 | 13.82 | 13.64 | 13.77 | 229,618 | +0.24(+1.76%) |
Apr 19, 2012 | 13.68 | 13.70 | 13.48 | 13.53 | 144,870 | -0.12(-0.89%) |
Apr 18, 2012 | 13.72 | 13.79 | 13.57 | 13.66 | 160,440 | -0.15(-1.09%) |
Apr 17, 2012 | 13.72 | 13.84 | 13.64 | 13.81 | 241,630 | +0.18(+1.29%) |
Apr 16, 2012 | 13.50 | 13.76 | 13.50 | 13.63 | 340,685 | +0.15(+1.12%) |
Apr 13, 2012 | 13.46 | 13.67 | 13.45 | 13.48 | 464,430 | -0.04(-0.32%) |
Apr 12, 2012 | 13.40 | 13.55 | 13.38 | 13.52 | 358,532 | +0.10(+0.73%) |
Apr 11, 2012 | 13.44 | 13.44 | 13.30 | 13.43 | 306,943 | +0.04(+0.33%) |
Apr 10, 2012 | 13.57 | 13.57 | 13.27 | 13.38 | 435,490 | -0.17(-1.22%) |
Apr 09, 2012 | 13.45 | 13.60 | 13.45 | 13.55 | 336,131 | -0.04(-0.29%) |
Apr 06, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | +0.00(+0.00%) |
Apr 05, 2012 | 13.53 | 13.61 | 13.49 | 13.59 | 374,158 | -0.01(-0.11%) |
Apr 04, 2012 | 13.57 | 13.63 | 13.51 | 13.60 | 247,447 | -0.06(-0.46%) |
Apr 03, 2012 | 13.66 | 13.75 | 13.57 | 13.67 | 273,778 | -0.06(-0.43%) |
Apr 02, 2012 | 13.63 | 13.77 | 13.59 | 13.72 | 456,621 | +0.05(+0.39%) |
Mar 30, 2012 | 13.79 | 13.79 | 13.64 | 13.67 | 435,453 | -0.02(-0.14%) |
Mar 29, 2012 | 13.55 | 13.84 | 13.55 | 13.69 | 474,493 | +0.03(+0.21%) |
Mar 28, 2012 | 13.75 | 13.75 | 13.57 | 13.66 | 267,581 | -0.07(-0.50%) |
Mar 27, 2012 | 13.72 | 13.81 | 13.65 | 13.73 | 716,017 | -0.03(-0.25%) |
Mar 26, 2012 | 13.75 | 13.79 | 13.68 | 13.76 | 461,750 | +0.12(+0.89%) |
Mar 23, 2012 | 13.61 | 13.68 | 13.55 | 13.64 | 277,344 | +0.03(+0.22%) |
Mar 22, 2012 | 13.55 | 13.65 | 13.52 | 13.61 | 287,054 | +0.01(+0.07%) |
Mar 21, 2012 | 13.69 | 13.71 | 13.56 | 13.60 | 193,911 | -0.06(-0.46%) |
Mar 20, 2012 | 13.74 | 13.85 | 13.63 | 13.67 | 351,396 | -0.14(-0.99%) |
Mar 19, 2012 | 13.86 | 13.98 | 13.77 | 13.80 | 381,573 | -0.02(-0.18%) |
Mar 16, 2012 | 14.00 | 14.01 | 13.78 | 13.83 | 466,769 | -0.14(-0.98%) |
Mar 15, 2012 | 13.96 | 13.99 | 13.77 | 13.96 | 227,683 | +0.08(+0.56%) |
Mar 14, 2012 | 14.07 | 14.12 | 13.86 | 13.88 | 358,198 | -0.25(-1.76%) |
Mar 13, 2012 | 14.03 | 14.14 | 13.99 | 14.13 | 415,705 | +0.19(+1.36%) |
Mar 12, 2012 | 13.84 | 14.05 | 13.82 | 13.94 | 421,619 | +0.16(+1.17%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.61 | 13.78 | 306,904 | +0.12(+0.89%) |
Mar 08, 2012 | 13.60 | 13.69 | 13.44 | 13.66 | 233,861 | +0.13(+0.94%) |
Mar 07, 2012 | 13.61 | 13.61 | 13.42 | 13.53 | 258,823 | -0.01(-0.07%) |
Mar 06, 2012 | 13.53 | 13.59 | 13.40 | 13.54 | 395,527 | -0.07(-0.50%) |
Mar 05, 2012 | 13.31 | 13.61 | 13.25 | 13.61 | 318,624 | +0.25(+1.90%) |
Mar 02, 2012 | 13.43 | 13.46 | 13.28 | 13.36 | 553,365 | -0.07(-0.54%) |