Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.80 | 13.89 | 13.42 | 13.80 | 266,357 | -0.01(-0.06%) |
May 30, 2012 | 14.17 | 14.22 | 13.68 | 13.81 | 256,572 | -0.60(-4.19%) |
May 29, 2012 | 14.35 | 14.58 | 14.13 | 14.41 | 258,404 | +0.20(+1.40%) |
May 25, 2012 | 14.16 | 14.41 | 14.08 | 14.22 | 105,533 | +0.06(+0.43%) |
May 24, 2012 | 14.06 | 14.34 | 13.87 | 14.15 | 234,771 | +0.15(+1.04%) |
May 23, 2012 | 13.50 | 14.13 | 13.50 | 14.01 | 275,966 | +0.41(+2.98%) |
May 22, 2012 | 13.44 | 13.91 | 13.37 | 13.60 | 291,346 | +0.11(+0.85%) |
May 21, 2012 | 13.28 | 13.68 | 13.20 | 13.49 | 233,453 | +0.22(+1.67%) |
May 18, 2012 | 13.45 | 13.75 | 13.17 | 13.27 | 258,125 | -0.18(-1.31%) |
May 17, 2012 | 13.97 | 13.97 | 13.38 | 13.44 | 280,230 | -0.55(-3.93%) |
May 16, 2012 | 13.91 | 14.26 | 13.88 | 13.99 | 260,998 | +0.11(+0.77%) |
May 15, 2012 | 13.81 | 14.22 | 13.73 | 13.89 | 302,794 | -0.02(-0.16%) |
May 14, 2012 | 13.67 | 14.14 | 13.67 | 13.91 | 439,626 | +0.02(+0.11%) |
May 11, 2012 | 13.27 | 14.02 | 13.22 | 13.90 | 450,140 | +0.60(+4.54%) |
May 10, 2012 | 12.78 | 13.30 | 12.61 | 13.29 | 498,227 | +0.53(+4.13%) |
May 09, 2012 | 11.89 | 12.87 | 11.86 | 12.76 | 1,422,798 | -0.89(-6.55%) |
May 08, 2012 | 13.68 | 13.95 | 13.48 | 13.66 | 704,228 | -0.20(-1.43%) |
May 07, 2012 | 13.90 | 14.32 | 13.73 | 13.86 | 478,867 | -0.11(-0.77%) |
May 04, 2012 | 13.77 | 14.14 | 13.73 | 13.96 | 269,877 | +0.18(+1.27%) |
May 03, 2012 | 14.21 | 14.23 | 13.57 | 13.79 | 293,653 | -0.47(-3.27%) |
May 02, 2012 | 14.38 | 14.50 | 14.17 | 14.25 | 236,948 | -0.13(-0.90%) |
May 01, 2012 | 14.73 | 15.12 | 14.35 | 14.38 | 442,269 | -0.31(-2.08%) |
Apr 30, 2012 | 14.74 | 14.88 | 14.44 | 14.69 | 343,887 | -0.06(-0.41%) |
Apr 27, 2012 | 14.82 | 14.84 | 14.50 | 14.75 | 164,696 | -0.04(-0.26%) |
Apr 26, 2012 | 14.70 | 14.86 | 14.43 | 14.79 | 226,907 | +0.08(+0.57%) |
Apr 25, 2012 | 14.57 | 14.77 | 14.52 | 14.71 | 192,919 | +0.29(+2.01%) |
Apr 24, 2012 | 14.23 | 14.61 | 14.19 | 14.41 | 205,462 | +0.21(+1.51%) |
Apr 23, 2012 | 14.25 | 14.29 | 13.90 | 14.20 | 345,346 | -0.28(-1.95%) |
Apr 20, 2012 | 14.51 | 14.57 | 14.31 | 14.48 | 285,232 | +0.13(+0.91%) |
Apr 19, 2012 | 14.76 | 14.77 | 14.22 | 14.35 | 412,012 | -0.47(-3.20%) |
Apr 18, 2012 | 15.39 | 15.39 | 14.68 | 14.83 | 506,991 | -0.64(-4.15%) |
Apr 17, 2012 | 15.06 | 15.76 | 15.06 | 15.47 | 736,905 | +0.51(+3.42%) |
Apr 16, 2012 | 14.76 | 15.00 | 14.57 | 14.96 | 387,693 | +0.31(+2.09%) |
Apr 13, 2012 | 14.48 | 14.74 | 14.37 | 14.65 | 285,717 | +0.15(+1.05%) |
Apr 12, 2012 | 14.38 | 14.58 | 14.25 | 14.50 | 415,298 | +0.09(+0.64%) |
Apr 11, 2012 | 14.05 | 14.54 | 13.85 | 14.41 | 539,757 | +0.61(+4.43%) |
Apr 10, 2012 | 14.00 | 14.05 | 13.67 | 13.80 | 554,204 | -0.23(-1.63%) |
Apr 09, 2012 | 13.79 | 14.11 | 13.70 | 14.03 | 359,655 | -0.02(-0.16%) |
Apr 05, 2012 | 13.24 | 14.12 | 13.12 | 14.05 | 393,689 | +0.78(+5.88%) |
Apr 04, 2012 | 13.38 | 13.49 | 13.13 | 13.27 | 183,787 | -0.28(-2.03%) |
Apr 03, 2012 | 13.64 | 14.01 | 13.47 | 13.54 | 301,216 | -0.22(-1.61%) |
Apr 02, 2012 | 13.31 | 13.92 | 13.31 | 13.77 | 291,188 | +0.42(+3.15%) |
Mar 30, 2012 | 13.56 | 13.73 | 13.33 | 13.34 | 211,017 | -0.11(-0.80%) |
Mar 29, 2012 | 12.99 | 13.46 | 12.93 | 13.45 | 295,950 | +0.34(+2.56%) |
Mar 28, 2012 | 13.12 | 13.35 | 13.02 | 13.12 | 179,741 | -0.02(-0.17%) |
Mar 27, 2012 | 13.25 | 13.34 | 13.02 | 13.14 | 333,125 | -0.15(-1.15%) |
Mar 26, 2012 | 13.18 | 13.58 | 13.15 | 13.29 | 417,757 | +0.24(+1.87%) |
Mar 23, 2012 | 12.78 | 13.05 | 12.59 | 13.05 | 198,072 | +0.25(+1.97%) |
Mar 22, 2012 | 12.53 | 12.90 | 12.46 | 12.79 | 178,190 | +0.10(+0.78%) |
Mar 21, 2012 | 12.76 | 12.78 | 12.46 | 12.70 | 335,604 | -0.07(-0.54%) |
Mar 20, 2012 | 12.92 | 12.99 | 12.70 | 12.76 | 183,315 | -0.29(-2.22%) |
Mar 19, 2012 | 12.66 | 13.09 | 12.46 | 13.05 | 410,227 | +0.34(+2.71%) |
Mar 16, 2012 | 12.47 | 12.71 | 12.42 | 12.71 | 435,117 | +0.23(+1.84%) |
Mar 15, 2012 | 12.58 | 12.63 | 12.40 | 12.48 | 411,414 | -0.11(-0.91%) |
Mar 14, 2012 | 12.76 | 12.82 | 11.79 | 12.60 | 790,338 | -0.17(-1.32%) |
Mar 13, 2012 | 12.45 | 12.83 | 12.37 | 12.76 | 781,029 | +0.53(+4.31%) |
Mar 12, 2012 | 12.43 | 12.67 | 12.09 | 12.24 | 222,857 | -0.12(-0.99%) |
Mar 09, 2012 | 12.27 | 12.49 | 12.14 | 12.36 | 336,109 | +0.09(+0.75%) |
Mar 08, 2012 | 12.08 | 12.38 | 11.79 | 12.27 | 324,856 | +0.24(+2.03%) |
Mar 07, 2012 | 11.84 | 12.05 | 11.47 | 12.02 | 301,553 | +0.24(+2.08%) |
Mar 06, 2012 | 12.05 | 12.07 | 11.36 | 11.78 | 451,507 | -0.42(-3.45%) |
Mar 05, 2012 | 12.34 | 12.46 | 12.15 | 12.20 | 322,879 | -0.18(-1.42%) |
Mar 02, 2012 | 12.76 | 12.85 | 12.25 | 12.37 | 241,993 | -0.37(-2.88%) |