Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.74 | 13.85 | 13.52 | 13.76 | 415,711 | +0.02(+0.14%) |
May 30, 2012 | 14.04 | 14.10 | 13.74 | 13.74 | 221,251 | -0.46(-3.21%) |
May 29, 2012 | 14.20 | 14.29 | 13.91 | 14.20 | 170,441 | +0.09(+0.67%) |
May 25, 2012 | 13.97 | 14.10 | 13.85 | 14.10 | 140,667 | +0.17(+1.23%) |
May 24, 2012 | 13.87 | 14.06 | 13.70 | 13.93 | 115,459 | +0.06(+0.41%) |
May 23, 2012 | 13.66 | 13.87 | 13.55 | 13.87 | 170,191 | +0.04(+0.27%) |
May 22, 2012 | 13.85 | 13.97 | 13.67 | 13.84 | 375,463 | -0.04(-0.27%) |
May 21, 2012 | 13.55 | 13.89 | 13.51 | 13.87 | 210,594 | +0.30(+2.24%) |
May 18, 2012 | 13.63 | 13.70 | 13.47 | 13.57 | 421,008 | -0.08(-0.56%) |
May 17, 2012 | 14.01 | 14.03 | 13.65 | 13.65 | 459,316 | -0.38(-2.71%) |
May 16, 2012 | 14.39 | 14.39 | 13.99 | 14.03 | 227,738 | -0.25(-1.73%) |
May 15, 2012 | 14.31 | 14.41 | 14.18 | 14.27 | 192,923 | +0.00(+0.00%) |
May 14, 2012 | 14.37 | 14.56 | 14.27 | 14.27 | 173,922 | -0.28(-1.89%) |
May 11, 2012 | 14.45 | 14.66 | 14.25 | 14.55 | 146,608 | +0.06(+0.39%) |
May 10, 2012 | 14.68 | 14.91 | 14.42 | 14.49 | 223,813 | -0.11(-0.78%) |
May 09, 2012 | 14.57 | 14.74 | 14.51 | 14.61 | 124,571 | -0.13(-0.90%) |
May 08, 2012 | 14.55 | 14.76 | 14.47 | 14.74 | 190,744 | +0.06(+0.39%) |
May 07, 2012 | 14.53 | 14.72 | 14.45 | 14.68 | 121,357 | +0.06(+0.39%) |
May 04, 2012 | 14.57 | 14.74 | 14.51 | 14.62 | 303,445 | -0.06(-0.39%) |
May 03, 2012 | 14.81 | 14.85 | 14.62 | 14.68 | 148,505 | -0.19(-1.27%) |
May 02, 2012 | 14.62 | 14.90 | 14.55 | 14.87 | 138,612 | +0.08(+0.51%) |
May 01, 2012 | 14.79 | 15.21 | 14.74 | 14.79 | 202,932 | -0.06(-0.38%) |
Apr 30, 2012 | 14.76 | 14.93 | 14.64 | 14.85 | 438,671 | +0.02(+0.13%) |
Apr 27, 2012 | 14.64 | 14.89 | 14.47 | 14.83 | 152,382 | +0.25(+1.68%) |
Apr 26, 2012 | 14.47 | 14.66 | 14.40 | 14.59 | 107,367 | +0.04(+0.26%) |
Apr 25, 2012 | 14.64 | 14.81 | 14.51 | 14.55 | 191,342 | +0.06(+0.39%) |
Apr 24, 2012 | 13.98 | 14.55 | 13.98 | 14.49 | 261,488 | +0.45(+3.23%) |
Apr 23, 2012 | 13.98 | 14.08 | 13.87 | 14.04 | 223,049 | -0.28(-1.98%) |
Apr 20, 2012 | 14.19 | 14.42 | 14.17 | 14.32 | 170,515 | +0.25(+1.75%) |
Apr 19, 2012 | 14.19 | 14.27 | 13.98 | 14.08 | 249,232 | -0.08(-0.53%) |
Apr 18, 2012 | 14.19 | 14.30 | 14.13 | 14.15 | 274,977 | -0.13(-0.93%) |
Apr 17, 2012 | 14.17 | 14.51 | 14.08 | 14.28 | 439,093 | +0.25(+1.75%) |
Apr 16, 2012 | 13.72 | 14.11 | 13.58 | 14.04 | 278,883 | +0.43(+3.19%) |
Apr 13, 2012 | 13.57 | 13.60 | 13.41 | 13.60 | 293,230 | -0.06(-0.42%) |
Apr 12, 2012 | 13.45 | 13.70 | 13.36 | 13.66 | 297,165 | +0.17(+1.26%) |
Apr 11, 2012 | 13.58 | 13.62 | 13.41 | 13.49 | 227,579 | +0.09(+0.70%) |
Apr 10, 2012 | 13.98 | 13.98 | 13.40 | 13.40 | 357,261 | -0.62(-4.45%) |
Apr 09, 2012 | 14.02 | 14.09 | 13.94 | 14.02 | 216,064 | -0.28(-1.98%) |
Apr 05, 2012 | 14.28 | 14.40 | 14.28 | 14.30 | 121,910 | -0.09(-0.66%) |
Apr 04, 2012 | 14.38 | 14.49 | 14.21 | 14.40 | 258,715 | -0.19(-1.30%) |
Apr 03, 2012 | 14.66 | 14.70 | 14.47 | 14.59 | 290,542 | -0.09(-0.64%) |
Apr 02, 2012 | 14.28 | 14.70 | 14.25 | 14.68 | 365,652 | +0.36(+2.51%) |
Mar 30, 2012 | 14.51 | 14.51 | 14.32 | 14.32 | 325,365 | -0.04(-0.26%) |
Mar 29, 2012 | 14.17 | 14.39 | 14.02 | 14.36 | 165,040 | +0.13(+0.93%) |
Mar 28, 2012 | 14.36 | 14.42 | 14.15 | 14.23 | 208,316 | -0.17(-1.18%) |
Mar 27, 2012 | 14.55 | 14.62 | 14.40 | 14.40 | 157,730 | -0.11(-0.78%) |
Mar 26, 2012 | 14.19 | 14.53 | 14.19 | 14.51 | 247,446 | +0.47(+3.37%) |
Mar 23, 2012 | 14.02 | 14.08 | 13.81 | 14.04 | 490,588 | -0.08(-0.54%) |
Mar 22, 2012 | 14.25 | 14.28 | 13.91 | 14.11 | 280,972 | -0.28(-1.97%) |
Mar 21, 2012 | 14.49 | 14.62 | 14.40 | 14.40 | 196,016 | -0.06(-0.39%) |
Mar 20, 2012 | 14.34 | 14.57 | 14.30 | 14.45 | 132,503 | -0.04(-0.26%) |
Mar 19, 2012 | 14.19 | 14.62 | 14.15 | 14.49 | 165,901 | +0.26(+1.86%) |
Mar 16, 2012 | 14.04 | 14.28 | 14.02 | 14.23 | 325,406 | +0.19(+1.35%) |
Mar 15, 2012 | 14.11 | 14.19 | 14.00 | 14.04 | 199,125 | -0.02(-0.13%) |
Mar 14, 2012 | 14.17 | 14.32 | 14.06 | 14.06 | 226,235 | -0.13(-0.93%) |
Mar 13, 2012 | 13.81 | 14.23 | 13.77 | 14.19 | 326,608 | +0.49(+3.59%) |
Mar 12, 2012 | 13.75 | 13.92 | 13.64 | 13.70 | 241,849 | -0.02(-0.14%) |
Mar 09, 2012 | 13.53 | 13.81 | 13.53 | 13.72 | 302,104 | +0.17(+1.26%) |
Mar 08, 2012 | 13.77 | 13.79 | 13.53 | 13.55 | 444,548 | -0.13(-0.97%) |
Mar 07, 2012 | 13.89 | 13.94 | 13.66 | 13.68 | 425,123 | -0.11(-0.82%) |
Mar 06, 2012 | 13.92 | 14.08 | 13.77 | 13.79 | 264,071 | -0.34(-2.41%) |
Mar 05, 2012 | 13.72 | 14.13 | 13.70 | 14.13 | 170,629 | +0.36(+2.61%) |
Mar 02, 2012 | 13.75 | 13.94 | 13.70 | 13.77 | 283,849 | +0.02(+0.14%) |