Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.41 | 15.54 | 15.39 | 15.42 | 73,212 | +0.47(+3.14%) |
May 30, 2012 | 14.99 | 15.05 | 14.94 | 14.95 | 18,868 | +0.12(+0.81%) |
May 29, 2012 | 14.75 | 14.94 | 14.69 | 14.83 | 54,445 | +0.38(+2.63%) |
May 25, 2012 | 14.30 | 14.54 | 14.30 | 14.45 | 14,202 | +0.07(+0.49%) |
May 24, 2012 | 14.58 | 14.58 | 14.28 | 14.38 | 10,288 | +0.09(+0.63%) |
May 23, 2012 | 14.15 | 14.36 | 14.15 | 14.29 | 15,085 | -0.26(-1.77%) |
May 22, 2012 | 14.50 | 14.65 | 14.50 | 14.55 | 29,904 | -0.29(-1.97%) |
May 21, 2012 | 14.75 | 14.86 | 14.68 | 14.84 | 24,766 | +0.42(+2.91%) |
May 18, 2012 | 14.35 | 14.53 | 14.35 | 14.42 | 14,925 | -0.33(-2.24%) |
May 17, 2012 | 14.80 | 14.83 | 14.72 | 14.75 | 14,993 | -0.07(-0.47%) |
May 16, 2012 | 14.86 | 14.93 | 14.82 | 14.82 | 21,359 | -0.10(-0.67%) |
May 15, 2012 | 15.06 | 15.11 | 14.92 | 14.92 | 14,637 | -0.13(-0.86%) |
May 14, 2012 | 15.12 | 15.12 | 15.05 | 15.05 | 9,806 | +0.24(+1.62%) |
May 11, 2012 | 14.79 | 14.84 | 14.76 | 14.81 | 9,060 | -0.25(-1.66%) |
May 10, 2012 | 14.97 | 15.20 | 14.97 | 15.06 | 19,881 | -0.29(-1.89%) |
May 09, 2012 | 15.10 | 15.38 | 14.91 | 15.35 | 354,458 | +0.45(+3.02%) |
May 08, 2012 | 14.87 | 14.93 | 14.76 | 14.90 | 135,937 | -0.10(-0.67%) |
May 07, 2012 | 14.71 | 15.05 | 14.71 | 15.00 | 118,132 | +0.35(+2.39%) |
May 04, 2012 | 14.61 | 14.65 | 14.48 | 14.65 | 328,648 | +0.02(+0.14%) |
May 03, 2012 | 14.70 | 14.74 | 14.61 | 14.63 | 145,822 | -0.12(-0.81%) |
May 02, 2012 | 14.79 | 14.89 | 14.71 | 14.75 | 337,196 | -0.24(-1.60%) |
May 01, 2012 | 14.87 | 15.03 | 14.87 | 14.99 | 15,704 | +0.20(+1.34%) |
Apr 30, 2012 | 14.81 | 14.89 | 14.76 | 14.79 | 10,662 | -0.08(-0.52%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.78 | 14.87 | 9,670 | +0.18(+1.23%) |
Apr 26, 2012 | 14.26 | 14.70 | 14.26 | 14.69 | 37,095 | +0.66(+4.70%) |
Apr 25, 2012 | 14.10 | 14.10 | 14.00 | 14.03 | 22,982 | -0.23(-1.61%) |
Apr 24, 2012 | 14.21 | 14.28 | 14.21 | 14.26 | 12,246 | +0.04(+0.28%) |
Apr 23, 2012 | 14.17 | 14.22 | 14.05 | 14.22 | 24,999 | +0.10(+0.71%) |
Apr 20, 2012 | 14.32 | 14.32 | 14.07 | 14.12 | 8,619 | +0.15(+1.07%) |
Apr 19, 2012 | 13.93 | 14.17 | 13.87 | 13.97 | 8,726 | -0.19(-1.37%) |
Apr 18, 2012 | 14.16 | 14.23 | 14.10 | 14.16 | 11,805 | -0.20(-1.36%) |
Apr 17, 2012 | 14.18 | 14.38 | 14.18 | 14.36 | 10,184 | +0.40(+2.87%) |
Apr 16, 2012 | 13.77 | 14.22 | 13.77 | 13.96 | 15,163 | +0.00(+0.00%) |
Apr 13, 2012 | 13.99 | 14.05 | 13.96 | 13.96 | 5,132 | -0.20(-1.41%) |
Apr 12, 2012 | 14.10 | 14.20 | 14.10 | 14.16 | 15,867 | +0.14(+1.00%) |
Apr 11, 2012 | 14.03 | 14.03 | 13.91 | 14.02 | 9,028 | +0.16(+1.15%) |
Apr 10, 2012 | 13.93 | 14.22 | 13.81 | 13.86 | 44,020 | -0.40(-2.81%) |
Apr 09, 2012 | 14.27 | 14.27 | 14.18 | 14.26 | 347,812 | +0.10(+0.71%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.07 | 14.16 | 389,218 | -0.12(-0.84%) |
Apr 04, 2012 | 14.30 | 14.31 | 14.15 | 14.28 | 1,269,611 | -0.32(-2.19%) |
Apr 03, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 332,492 | -0.45(-2.99%) |
Apr 02, 2012 | 14.85 | 15.05 | 14.77 | 15.05 | 23,831 | +0.18(+1.21%) |
Mar 30, 2012 | 14.95 | 14.95 | 14.87 | 14.87 | 17,469 | +0.01(+0.07%) |
Mar 29, 2012 | 14.81 | 14.86 | 14.76 | 14.86 | 4,615 | +0.10(+0.68%) |
Mar 28, 2012 | 14.70 | 14.76 | 14.64 | 14.76 | 348,597 | -0.27(-1.80%) |
Mar 27, 2012 | 15.09 | 15.09 | 14.66 | 15.03 | 52,059 | +0.18(+1.21%) |
Mar 26, 2012 | 14.64 | 14.88 | 14.64 | 14.85 | 756,897 | -0.28(-1.85%) |
Mar 23, 2012 | 14.89 | 15.24 | 14.89 | 15.13 | 1,689,199 | +0.37(+2.51%) |
Mar 22, 2012 | 14.63 | 14.76 | 14.63 | 14.76 | 286,324 | +0.57(+4.02%) |
Mar 21, 2012 | 14.25 | 14.25 | 14.19 | 14.19 | 384 | -0.14(-0.98%) |
Mar 20, 2012 | 14.31 | 14.36 | 14.31 | 14.33 | 80 | -0.11(-0.76%) |
Mar 19, 2012 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | -0.22(-1.50%) |
Mar 16, 2012 | 14.66 | 14.66 | 14.66 | 14.66 | 71 | -0.02(-0.14%) |
Mar 15, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 488 | +0.38(+2.66%) |
Mar 14, 2012 | 14.23 | 14.36 | 14.23 | 14.30 | 8,506 | -0.33(-2.26%) |
Mar 13, 2012 | 14.52 | 14.63 | 14.41 | 14.63 | 3,380 | +0.11(+0.76%) |
Mar 12, 2012 | 14.51 | 14.52 | 14.47 | 14.52 | 2,755 | +0.20(+1.40%) |
Mar 09, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 60 | -0.23(-1.58%) |
Mar 08, 2012 | 14.34 | 14.55 | 14.34 | 14.55 | 676 | +0.07(+0.48%) |
Mar 07, 2012 | 14.45 | 14.48 | 14.45 | 14.48 | 542 | -0.06(-0.41%) |
Mar 06, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 264 | -0.33(-2.22%) |
Mar 05, 2012 | 14.81 | 14.87 | 14.81 | 14.87 | 2,072 | -0.11(-0.73%) |
Mar 02, 2012 | 15.21 | 15.21 | 14.98 | 14.98 | 4,700 | -0.29(-1.90%) |