Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.95 | 13.98 | 13.66 | 13.93 | 678,934 | +0.01(+0.11%) |
May 30, 2012 | 14.04 | 14.05 | 13.87 | 13.91 | 443,131 | -0.27(-1.88%) |
May 29, 2012 | 14.11 | 14.24 | 13.92 | 14.18 | 478,356 | +0.20(+1.43%) |
May 25, 2012 | 14.01 | 14.07 | 13.71 | 13.98 | 686,376 | -0.07(-0.53%) |
May 24, 2012 | 13.80 | 14.06 | 13.65 | 14.06 | 483,400 | +0.30(+2.16%) |
May 23, 2012 | 13.63 | 13.81 | 13.53 | 13.76 | 444,128 | -0.03(-0.22%) |
May 22, 2012 | 13.95 | 14.10 | 13.73 | 13.79 | 449,706 | -0.13(-0.96%) |
May 21, 2012 | 13.98 | 14.19 | 13.88 | 13.92 | 618,794 | -0.04(-0.32%) |
May 18, 2012 | 13.99 | 14.29 | 13.91 | 13.97 | 525,042 | -0.06(-0.42%) |
May 17, 2012 | 14.29 | 14.36 | 14.03 | 14.03 | 363,822 | -0.25(-1.77%) |
May 16, 2012 | 14.46 | 14.54 | 14.27 | 14.28 | 267,658 | -0.11(-0.77%) |
May 15, 2012 | 14.42 | 14.66 | 14.38 | 14.39 | 300,313 | -0.08(-0.56%) |
May 14, 2012 | 14.47 | 14.63 | 14.40 | 14.47 | 338,631 | -0.14(-0.96%) |
May 11, 2012 | 14.67 | 14.78 | 14.48 | 14.61 | 405,552 | -0.20(-1.35%) |
May 10, 2012 | 14.80 | 14.89 | 14.68 | 14.81 | 411,430 | +0.05(+0.35%) |
May 09, 2012 | 14.95 | 15.01 | 14.72 | 14.76 | 325,529 | -0.39(-2.60%) |
May 08, 2012 | 14.78 | 15.49 | 14.69 | 15.15 | 704,230 | +0.22(+1.49%) |
May 07, 2012 | 14.94 | 15.08 | 14.79 | 14.93 | 363,958 | -0.01(-0.05%) |
May 04, 2012 | 15.21 | 15.23 | 14.78 | 14.94 | 557,937 | -0.33(-2.14%) |
May 03, 2012 | 15.36 | 15.36 | 15.07 | 15.26 | 378,594 | -0.13(-0.82%) |
May 02, 2012 | 15.24 | 15.49 | 15.19 | 15.39 | 501,992 | +0.01(+0.05%) |
May 01, 2012 | 15.53 | 15.75 | 15.38 | 15.38 | 444,133 | -0.16(-1.00%) |
Apr 30, 2012 | 15.61 | 15.65 | 15.48 | 15.54 | 408,603 | -0.11(-0.71%) |
Apr 27, 2012 | 15.70 | 15.75 | 15.58 | 15.65 | 275,023 | -0.02(-0.14%) |
Apr 26, 2012 | 15.58 | 15.73 | 15.58 | 15.67 | 409,505 | +0.07(+0.43%) |
Apr 25, 2012 | 15.70 | 15.79 | 15.55 | 15.61 | 422,071 | +0.07(+0.48%) |
Apr 24, 2012 | 15.59 | 15.67 | 15.46 | 15.53 | 448,292 | -0.04(-0.29%) |
Apr 23, 2012 | 15.64 | 15.69 | 15.44 | 15.58 | 556,362 | -0.27(-1.69%) |
Apr 20, 2012 | 16.15 | 16.18 | 15.73 | 15.84 | 517,719 | -0.12(-0.74%) |
Apr 19, 2012 | 16.09 | 16.19 | 15.86 | 15.96 | 221,327 | -0.15(-0.92%) |
Apr 18, 2012 | 16.24 | 16.24 | 16.01 | 16.11 | 284,349 | -0.22(-1.32%) |
Apr 17, 2012 | 16.24 | 16.51 | 16.20 | 16.33 | 276,319 | +0.24(+1.48%) |
Apr 16, 2012 | 15.92 | 16.16 | 15.88 | 16.09 | 373,165 | +0.22(+1.36%) |
Apr 13, 2012 | 16.08 | 16.08 | 15.87 | 15.87 | 523,577 | -0.24(-1.47%) |
Apr 12, 2012 | 15.96 | 16.22 | 15.93 | 16.11 | 404,796 | +0.16(+0.98%) |
Apr 11, 2012 | 15.86 | 15.96 | 15.72 | 15.95 | 525,817 | +0.23(+1.46%) |
Apr 10, 2012 | 16.14 | 16.15 | 15.68 | 15.72 | 564,227 | -0.43(-2.66%) |
Apr 09, 2012 | 16.26 | 16.33 | 16.09 | 16.16 | 414,668 | -0.41(-2.46%) |
Apr 05, 2012 | 16.59 | 16.64 | 16.50 | 16.56 | 225,448 | -0.13(-0.80%) |
Apr 04, 2012 | 16.82 | 16.85 | 16.57 | 16.70 | 395,111 | -0.29(-1.70%) |
Apr 03, 2012 | 17.05 | 17.10 | 16.87 | 16.99 | 223,713 | -0.11(-0.65%) |
Apr 02, 2012 | 16.96 | 17.13 | 16.77 | 17.10 | 547,435 | +0.07(+0.39%) |
Mar 30, 2012 | 17.28 | 17.28 | 17.03 | 17.03 | 336,960 | -0.13(-0.78%) |
Mar 29, 2012 | 16.98 | 17.19 | 16.92 | 17.16 | 278,064 | +0.08(+0.48%) |
Mar 28, 2012 | 17.09 | 17.25 | 17.01 | 17.08 | 378,916 | +0.04(+0.22%) |
Mar 27, 2012 | 17.16 | 17.16 | 16.98 | 17.05 | 284,476 | -0.10(-0.56%) |
Mar 26, 2012 | 17.13 | 17.14 | 16.82 | 17.14 | 502,939 | +0.13(+0.74%) |
Mar 23, 2012 | 17.04 | 17.06 | 16.88 | 17.02 | 233,566 | -0.04(-0.26%) |
Mar 22, 2012 | 16.94 | 17.08 | 16.80 | 17.06 | 244,785 | -0.02(-0.13%) |
Mar 21, 2012 | 17.13 | 17.22 | 17.00 | 17.08 | 172,603 | +0.02(+0.13%) |
Mar 20, 2012 | 17.07 | 17.22 | 16.89 | 17.06 | 281,089 | -0.02(-0.13%) |
Mar 19, 2012 | 17.05 | 17.31 | 16.97 | 17.08 | 309,271 | +0.03(+0.17%) |
Mar 16, 2012 | 17.29 | 17.29 | 17.05 | 17.05 | 619,869 | -0.22(-1.25%) |
Mar 15, 2012 | 17.14 | 17.32 | 16.95 | 17.27 | 230,468 | +0.11(+0.65%) |
Mar 14, 2012 | 17.52 | 17.60 | 17.10 | 17.16 | 235,825 | -0.39(-2.23%) |
Mar 13, 2012 | 17.33 | 17.55 | 17.23 | 17.55 | 296,110 | +0.35(+2.01%) |
Mar 12, 2012 | 17.11 | 17.32 | 17.03 | 17.20 | 265,666 | +0.13(+0.78%) |
Mar 09, 2012 | 17.06 | 17.32 | 17.01 | 17.07 | 343,010 | +0.03(+0.17%) |
Mar 08, 2012 | 16.94 | 17.07 | 16.77 | 17.04 | 224,340 | +0.24(+1.40%) |
Mar 07, 2012 | 16.83 | 16.88 | 16.71 | 16.80 | 200,971 | +0.04(+0.22%) |
Mar 06, 2012 | 16.76 | 16.97 | 16.70 | 16.77 | 295,331 | -0.18(-1.09%) |
Mar 05, 2012 | 16.67 | 17.01 | 16.49 | 16.95 | 398,872 | +0.20(+1.19%) |
Mar 02, 2012 | 16.95 | 16.95 | 16.71 | 16.75 | 539,912 | -0.20(-1.17%) |