Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.20 | 13.20 | 12.78 | 12.89 | 52,210 | -0.21(-1.63%) |
May 30, 2012 | 13.60 | 13.64 | 12.98 | 13.10 | 42,928 | -0.54(-3.93%) |
May 29, 2012 | 13.69 | 13.78 | 13.62 | 13.64 | 21,238 | +0.03(+0.25%) |
May 25, 2012 | 13.74 | 13.93 | 13.57 | 13.60 | 48,140 | -0.14(-1.01%) |
May 24, 2012 | 13.75 | 13.91 | 13.69 | 13.74 | 24,996 | -0.04(-0.31%) |
May 23, 2012 | 13.86 | 13.98 | 13.75 | 13.79 | 89,372 | -0.13(-0.97%) |
May 22, 2012 | 14.20 | 14.36 | 13.89 | 13.92 | 49,277 | -0.48(-3.35%) |
May 21, 2012 | 13.95 | 14.40 | 13.91 | 14.40 | 23,828 | +0.45(+3.23%) |
May 18, 2012 | 13.86 | 14.02 | 13.86 | 13.95 | 22,485 | +0.10(+0.69%) |
May 17, 2012 | 14.12 | 14.30 | 13.85 | 13.86 | 57,746 | -0.28(-1.98%) |
May 16, 2012 | 14.39 | 14.44 | 14.14 | 14.14 | 61,755 | -0.16(-1.12%) |
May 15, 2012 | 14.47 | 14.58 | 14.30 | 14.30 | 28,808 | -0.13(-0.91%) |
May 14, 2012 | 14.39 | 14.56 | 14.38 | 14.43 | 16,573 | +0.05(+0.35%) |
May 11, 2012 | 14.14 | 14.43 | 14.14 | 14.38 | 39,137 | +0.15(+1.04%) |
May 10, 2012 | 14.03 | 14.31 | 13.93 | 14.23 | 60,291 | +0.21(+1.53%) |
May 09, 2012 | 13.81 | 14.19 | 13.70 | 14.02 | 15,922 | +0.07(+0.54%) |
May 08, 2012 | 14.03 | 14.08 | 13.75 | 13.94 | 22,817 | -0.16(-1.12%) |
May 07, 2012 | 14.23 | 14.27 | 14.10 | 14.10 | 12,609 | -0.25(-1.75%) |
May 04, 2012 | 14.28 | 14.35 | 14.14 | 14.35 | 16,277 | +0.07(+0.50%) |
May 03, 2012 | 14.65 | 14.65 | 14.21 | 14.28 | 19,571 | -0.26(-1.80%) |
May 02, 2012 | 14.57 | 14.62 | 14.34 | 14.54 | 39,534 | -0.18(-1.24%) |
May 01, 2012 | 14.61 | 14.79 | 14.56 | 14.72 | 89,721 | +0.23(+1.57%) |
Apr 30, 2012 | 14.28 | 14.55 | 14.18 | 14.50 | 56,408 | +0.25(+1.74%) |
Apr 27, 2012 | 14.61 | 14.62 | 14.16 | 14.25 | 43,830 | -0.49(-3.30%) |
Apr 26, 2012 | 14.58 | 14.79 | 14.35 | 14.73 | 72,106 | +0.16(+1.07%) |
Apr 25, 2012 | 14.27 | 14.58 | 14.27 | 14.58 | 27,253 | +0.31(+2.20%) |
Apr 24, 2012 | 14.33 | 14.43 | 13.94 | 14.26 | 74,537 | +0.05(+0.32%) |
Apr 23, 2012 | 14.18 | 14.36 | 13.79 | 14.22 | 37,554 | +0.00(+0.03%) |
Apr 20, 2012 | 14.06 | 14.50 | 13.96 | 14.21 | 65,292 | +0.14(+1.00%) |
Apr 19, 2012 | 13.12 | 14.07 | 13.12 | 14.07 | 101,035 | +0.91(+6.95%) |
Apr 18, 2012 | 12.87 | 13.30 | 12.87 | 13.16 | 91,129 | +0.25(+1.91%) |
Apr 17, 2012 | 12.84 | 13.03 | 12.84 | 12.91 | 62,880 | +0.07(+0.55%) |
Apr 16, 2012 | 13.37 | 13.54 | 12.77 | 12.84 | 78,062 | -0.41(-3.12%) |
Apr 13, 2012 | 13.47 | 13.47 | 13.19 | 13.25 | 82,724 | -0.24(-1.75%) |
Apr 12, 2012 | 13.51 | 13.62 | 13.44 | 13.49 | 60,046 | -0.06(-0.42%) |
Apr 11, 2012 | 13.65 | 13.85 | 13.51 | 13.55 | 49,297 | -0.11(-0.78%) |
Apr 10, 2012 | 13.93 | 13.95 | 13.65 | 13.65 | 62,163 | -0.26(-1.88%) |
Apr 09, 2012 | 14.07 | 14.07 | 13.86 | 13.91 | 84,403 | -0.18(-1.25%) |
Apr 05, 2012 | 14.29 | 14.41 | 14.04 | 14.09 | 23,723 | -0.20(-1.41%) |
Apr 04, 2012 | 14.52 | 14.57 | 14.15 | 14.29 | 67,508 | -0.34(-2.34%) |
Apr 03, 2012 | 14.73 | 14.73 | 14.52 | 14.63 | 38,987 | -0.06(-0.41%) |
Apr 02, 2012 | 14.79 | 14.93 | 14.67 | 14.69 | 62,656 | -0.21(-1.40%) |
Mar 30, 2012 | 14.73 | 14.99 | 14.62 | 14.90 | 47,771 | +0.28(+1.91%) |
Mar 29, 2012 | 15.25 | 15.25 | 14.38 | 14.62 | 168,787 | -0.57(-3.77%) |
Mar 28, 2012 | 15.37 | 15.41 | 15.13 | 15.20 | 47,202 | -0.26(-1.67%) |
Mar 27, 2012 | 15.50 | 15.53 | 15.35 | 15.45 | 55,859 | -0.06(-0.41%) |
Mar 26, 2012 | 15.81 | 15.81 | 15.50 | 15.52 | 52,766 | -0.12(-0.79%) |
Mar 23, 2012 | 15.68 | 15.81 | 15.58 | 15.64 | 45,724 | -0.15(-0.96%) |
Mar 22, 2012 | 15.76 | 15.84 | 15.56 | 15.79 | 58,075 | -0.07(-0.42%) |
Mar 21, 2012 | 15.68 | 15.93 | 15.66 | 15.86 | 21,572 | +0.07(+0.45%) |
Mar 20, 2012 | 15.63 | 15.79 | 15.46 | 15.79 | 72,432 | +0.07(+0.42%) |
Mar 19, 2012 | 15.81 | 15.86 | 15.62 | 15.72 | 26,408 | -0.13(-0.82%) |
Mar 16, 2012 | 15.87 | 16.02 | 15.63 | 15.85 | 36,107 | -0.10(-0.64%) |
Mar 15, 2012 | 16.24 | 16.24 | 15.89 | 15.95 | 18,655 | -0.09(-0.55%) |
Mar 14, 2012 | 16.34 | 16.47 | 16.02 | 16.04 | 35,752 | -0.32(-1.96%) |
Mar 13, 2012 | 16.65 | 16.65 | 16.34 | 16.36 | 34,992 | -0.25(-1.52%) |
Mar 12, 2012 | 16.54 | 16.67 | 16.43 | 16.61 | 32,810 | -0.05(-0.32%) |
Mar 09, 2012 | 16.70 | 16.85 | 16.56 | 16.67 | 41,937 | -0.04(-0.22%) |
Mar 08, 2012 | 16.70 | 16.85 | 16.67 | 16.70 | 23,814 | -0.09(-0.54%) |
Mar 07, 2012 | 16.51 | 16.94 | 16.51 | 16.79 | 39,869 | +0.24(+1.44%) |
Mar 06, 2012 | 16.19 | 16.70 | 15.84 | 16.55 | 65,435 | +0.37(+2.26%) |
Mar 05, 2012 | 16.27 | 16.52 | 16.19 | 16.19 | 33,624 | -0.12(-0.71%) |
Mar 02, 2012 | 16.61 | 16.65 | 16.27 | 16.30 | 28,696 | -0.32(-1.92%) |