Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.26 | 13.40 | 13.14 | 13.30 | 66,465 | +0.09(+0.68%) |
May 30, 2012 | 13.18 | 13.39 | 13.11 | 13.21 | 112,550 | -0.06(-0.45%) |
May 29, 2012 | 13.04 | 13.34 | 12.84 | 13.27 | 57,728 | +0.25(+1.92%) |
May 25, 2012 | 13.09 | 13.14 | 12.89 | 13.02 | 35,354 | -0.12(-0.91%) |
May 24, 2012 | 13.08 | 13.14 | 12.78 | 13.14 | 50,096 | +0.12(+0.92%) |
May 23, 2012 | 13.14 | 13.29 | 12.95 | 13.02 | 49,676 | -0.25(-1.88%) |
May 22, 2012 | 13.22 | 13.39 | 13.12 | 13.27 | 87,914 | +0.01(+0.08%) |
May 21, 2012 | 13.35 | 13.79 | 13.23 | 13.26 | 46,347 | -0.05(-0.38%) |
May 18, 2012 | 13.25 | 13.37 | 13.00 | 13.31 | 152,570 | +0.06(+0.45%) |
May 17, 2012 | 13.34 | 13.39 | 13.20 | 13.25 | 102,449 | -0.09(-0.67%) |
May 16, 2012 | 13.34 | 13.60 | 13.11 | 13.34 | 60,208 | +0.00(+0.00%) |
May 15, 2012 | 13.03 | 13.36 | 12.76 | 13.34 | 75,526 | +0.27(+2.07%) |
May 14, 2012 | 13.09 | 13.16 | 12.98 | 13.07 | 49,521 | -0.20(-1.51%) |
May 11, 2012 | 13.22 | 13.39 | 13.16 | 13.27 | 61,338 | -0.03(-0.23%) |
May 10, 2012 | 13.45 | 13.50 | 12.88 | 13.30 | 86,845 | -0.09(-0.67%) |
May 09, 2012 | 13.38 | 13.53 | 13.15 | 13.39 | 71,292 | -0.19(-1.40%) |
May 08, 2012 | 13.32 | 13.61 | 13.15 | 13.58 | 69,785 | +0.15(+1.12%) |
May 07, 2012 | 12.99 | 13.60 | 12.99 | 13.43 | 94,711 | +0.35(+2.68%) |
May 04, 2012 | 13.09 | 13.17 | 12.70 | 13.08 | 101,931 | -0.10(-0.76%) |
May 03, 2012 | 13.61 | 13.61 | 13.08 | 13.18 | 87,509 | -0.49(-3.58%) |
May 02, 2012 | 13.64 | 13.71 | 13.50 | 13.67 | 42,313 | -0.08(-0.58%) |
May 01, 2012 | 14.10 | 14.30 | 13.72 | 13.75 | 63,513 | -0.31(-2.20%) |
Apr 30, 2012 | 14.78 | 14.81 | 14.04 | 14.06 | 84,258 | -0.76(-5.13%) |
Apr 27, 2012 | 14.62 | 14.84 | 14.50 | 14.82 | 39,024 | +0.22(+1.51%) |
Apr 26, 2012 | 14.47 | 14.68 | 14.47 | 14.60 | 41,368 | +0.06(+0.41%) |
Apr 25, 2012 | 14.51 | 14.93 | 14.20 | 14.54 | 70,584 | +0.15(+1.04%) |
Apr 24, 2012 | 14.25 | 14.57 | 14.10 | 14.39 | 83,125 | +0.10(+0.70%) |
Apr 23, 2012 | 14.30 | 14.42 | 14.00 | 14.29 | 494,444 | -0.11(-0.76%) |
Apr 20, 2012 | 14.69 | 14.69 | 14.37 | 14.40 | 70,756 | -0.15(-1.03%) |
Apr 19, 2012 | 14.83 | 14.92 | 14.40 | 14.55 | 57,742 | -0.24(-1.62%) |
Apr 18, 2012 | 15.16 | 15.16 | 14.77 | 14.79 | 32,300 | -0.38(-2.50%) |
Apr 17, 2012 | 15.12 | 15.27 | 15.12 | 15.17 | 49,123 | +0.17(+1.13%) |
Apr 16, 2012 | 14.87 | 15.27 | 14.63 | 15.00 | 86,127 | +0.17(+1.15%) |
Apr 13, 2012 | 15.22 | 15.22 | 14.58 | 14.83 | 82,987 | -0.40(-2.63%) |
Apr 12, 2012 | 14.67 | 15.42 | 14.67 | 15.23 | 108,145 | +0.52(+3.54%) |
Apr 11, 2012 | 14.44 | 14.71 | 14.29 | 14.71 | 95,980 | +0.36(+2.51%) |
Apr 10, 2012 | 14.62 | 14.75 | 14.33 | 14.35 | 104,114 | -0.24(-1.64%) |
Apr 09, 2012 | 14.53 | 14.99 | 14.53 | 14.59 | 90,447 | -0.20(-1.35%) |
Apr 05, 2012 | 14.93 | 15.00 | 14.79 | 14.79 | 55,292 | -0.21(-1.40%) |
Apr 04, 2012 | 15.31 | 15.31 | 14.87 | 15.00 | 81,267 | -0.48(-3.10%) |
Apr 03, 2012 | 15.60 | 15.63 | 15.39 | 15.48 | 53,977 | -0.12(-0.77%) |
Apr 02, 2012 | 15.50 | 15.78 | 15.40 | 15.60 | 68,027 | +0.09(+0.58%) |
Mar 30, 2012 | 15.76 | 15.80 | 15.51 | 15.51 | 80,929 | -0.10(-0.64%) |
Mar 29, 2012 | 15.80 | 15.93 | 15.51 | 15.61 | 61,949 | -0.29(-1.82%) |
Mar 28, 2012 | 15.59 | 15.91 | 15.48 | 15.90 | 113,453 | +0.31(+1.99%) |
Mar 27, 2012 | 15.62 | 15.83 | 15.38 | 15.59 | 176,012 | +0.00(+0.00%) |
Mar 26, 2012 | 15.60 | 15.81 | 15.55 | 15.59 | 87,869 | +0.09(+0.58%) |
Mar 23, 2012 | 15.56 | 15.66 | 15.42 | 15.50 | 87,970 | +0.00(+0.00%) |
Mar 22, 2012 | 15.52 | 15.60 | 15.33 | 15.50 | 95,703 | -0.05(-0.32%) |
Mar 21, 2012 | 15.57 | 15.77 | 15.47 | 15.55 | 92,238 | +0.00(+0.00%) |
Mar 20, 2012 | 15.26 | 15.70 | 15.19 | 15.55 | 121,273 | +0.16(+1.04%) |
Mar 19, 2012 | 15.32 | 15.64 | 15.10 | 15.39 | 46,544 | +0.06(+0.39%) |
Mar 16, 2012 | 15.47 | 15.62 | 15.06 | 15.33 | 152,578 | -0.22(-1.41%) |
Mar 15, 2012 | 15.10 | 15.81 | 14.50 | 15.55 | 133,064 | -0.13(-0.83%) |
Mar 14, 2012 | 15.88 | 15.94 | 15.57 | 15.68 | 65,872 | -0.15(-0.95%) |
Mar 13, 2012 | 15.56 | 15.84 | 15.33 | 15.83 | 150,445 | +0.40(+2.59%) |
Mar 12, 2012 | 15.73 | 15.90 | 15.30 | 15.43 | 71,625 | -0.27(-1.72%) |
Mar 09, 2012 | 15.27 | 15.88 | 15.23 | 15.70 | 114,833 | +0.45(+2.95%) |
Mar 08, 2012 | 15.33 | 15.46 | 15.10 | 15.25 | 67,913 | -0.01(-0.07%) |
Mar 07, 2012 | 15.12 | 15.27 | 15.00 | 15.26 | 40,554 | +0.20(+1.33%) |
Mar 06, 2012 | 14.90 | 15.12 | 14.81 | 15.06 | 59,643 | +0.00(+0.00%) |
Mar 05, 2012 | 14.93 | 15.19 | 14.86 | 15.06 | 68,530 | +0.13(+0.87%) |
Mar 02, 2012 | 15.27 | 15.39 | 14.84 | 14.93 | 112,463 | -0.32(-2.10%) |