Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.63 | 14.12 | 13.38 | 14.03 | 479,959 | +0.41(+3.01%) |
May 30, 2012 | 14.10 | 14.26 | 13.57 | 13.62 | 115,551 | -0.60(-4.22%) |
May 29, 2012 | 14.00 | 14.28 | 13.91 | 14.22 | 105,666 | +0.32(+2.30%) |
May 25, 2012 | 13.48 | 13.96 | 13.38 | 13.90 | 88,185 | +0.35(+2.58%) |
May 24, 2012 | 13.30 | 13.71 | 13.25 | 13.55 | 120,240 | +0.25(+1.88%) |
May 23, 2012 | 13.09 | 13.44 | 13.04 | 13.30 | 94,781 | +0.10(+0.76%) |
May 22, 2012 | 13.04 | 13.42 | 12.98 | 13.20 | 122,149 | +0.14(+1.07%) |
May 21, 2012 | 13.13 | 13.27 | 12.84 | 13.06 | 84,644 | -0.08(-0.61%) |
May 18, 2012 | 12.80 | 13.16 | 12.75 | 13.14 | 114,946 | +0.29(+2.26%) |
May 17, 2012 | 12.52 | 13.23 | 12.43 | 12.85 | 251,441 | +0.32(+2.55%) |
May 16, 2012 | 12.91 | 12.98 | 12.52 | 12.53 | 183,449 | -0.39(-3.02%) |
May 15, 2012 | 12.97 | 13.00 | 12.79 | 12.92 | 123,042 | -0.07(-0.54%) |
May 14, 2012 | 13.06 | 13.23 | 12.98 | 12.99 | 200,749 | -0.26(-1.96%) |
May 11, 2012 | 13.29 | 13.80 | 13.24 | 13.25 | 172,578 | -0.42(-3.07%) |
May 10, 2012 | 14.77 | 14.78 | 13.25 | 13.67 | 1,414,991 | -2.35(-14.67%) |
May 09, 2012 | 15.75 | 16.09 | 15.75 | 16.02 | 46,286 | +0.13(+0.82%) |
May 08, 2012 | 16.06 | 16.28 | 15.74 | 15.89 | 77,643 | -0.29(-1.79%) |
May 07, 2012 | 15.74 | 16.34 | 15.74 | 16.18 | 68,648 | +0.42(+2.66%) |
May 04, 2012 | 15.95 | 16.22 | 15.73 | 15.76 | 94,395 | -0.23(-1.44%) |
May 03, 2012 | 15.91 | 16.18 | 15.90 | 15.99 | 105,944 | +0.07(+0.44%) |
May 02, 2012 | 15.33 | 16.05 | 15.28 | 15.92 | 180,242 | +0.47(+3.04%) |
May 01, 2012 | 15.65 | 15.87 | 15.43 | 15.45 | 103,490 | -0.21(-1.34%) |
Apr 30, 2012 | 16.00 | 16.00 | 15.64 | 15.66 | 57,605 | -0.35(-2.19%) |
Apr 27, 2012 | 16.05 | 16.08 | 15.65 | 16.01 | 167,205 | -0.01(-0.06%) |
Apr 26, 2012 | 16.28 | 16.45 | 15.90 | 16.02 | 105,532 | -0.30(-1.84%) |
Apr 25, 2012 | 15.95 | 16.34 | 15.89 | 16.32 | 85,233 | +0.53(+3.36%) |
Apr 24, 2012 | 15.57 | 15.90 | 15.57 | 15.79 | 80,544 | +0.19(+1.22%) |
Apr 23, 2012 | 15.85 | 15.87 | 15.58 | 15.60 | 110,586 | -0.33(-2.07%) |
Apr 20, 2012 | 15.35 | 16.09 | 15.27 | 15.93 | 230,736 | +0.67(+4.39%) |
Apr 19, 2012 | 15.47 | 15.59 | 15.15 | 15.26 | 96,574 | -0.17(-1.10%) |
Apr 18, 2012 | 15.71 | 15.71 | 15.41 | 15.43 | 96,213 | -0.35(-2.22%) |
Apr 17, 2012 | 15.69 | 15.98 | 15.55 | 15.78 | 86,885 | +0.21(+1.35%) |
Apr 16, 2012 | 15.69 | 15.86 | 15.46 | 15.57 | 68,429 | -0.08(-0.51%) |
Apr 13, 2012 | 15.54 | 15.73 | 15.52 | 15.65 | 93,141 | +0.07(+0.45%) |
Apr 12, 2012 | 15.78 | 15.94 | 15.56 | 15.58 | 79,606 | -0.28(-1.77%) |
Apr 11, 2012 | 15.75 | 15.97 | 15.53 | 15.86 | 110,967 | +0.21(+1.34%) |
Apr 10, 2012 | 15.54 | 15.74 | 15.50 | 15.65 | 140,454 | +0.11(+0.71%) |
Apr 09, 2012 | 15.55 | 15.62 | 15.53 | 15.54 | 83,884 | -0.14(-0.89%) |
Apr 05, 2012 | 15.60 | 15.79 | 15.56 | 15.68 | 77,250 | +0.02(+0.13%) |
Apr 04, 2012 | 15.72 | 15.79 | 15.56 | 15.66 | 73,368 | -0.20(-1.26%) |
Apr 03, 2012 | 15.75 | 16.11 | 15.61 | 15.86 | 154,256 | +0.13(+0.83%) |
Apr 02, 2012 | 15.86 | 16.23 | 15.54 | 15.73 | 105,607 | -0.20(-1.26%) |
Mar 30, 2012 | 16.33 | 16.33 | 15.77 | 15.93 | 127,094 | -0.32(-1.97%) |
Mar 29, 2012 | 15.97 | 16.40 | 15.83 | 16.25 | 53,441 | +0.19(+1.18%) |
Mar 28, 2012 | 16.17 | 16.41 | 15.68 | 16.06 | 180,233 | -0.05(-0.31%) |
Mar 27, 2012 | 16.24 | 16.70 | 16.02 | 16.11 | 185,926 | -0.06(-0.37%) |
Mar 26, 2012 | 15.90 | 16.31 | 15.80 | 16.17 | 187,842 | +0.40(+2.54%) |
Mar 23, 2012 | 15.82 | 15.82 | 15.61 | 15.77 | 186,313 | -0.01(-0.06%) |
Mar 22, 2012 | 15.90 | 15.98 | 15.64 | 15.78 | 60,749 | -0.22(-1.38%) |
Mar 21, 2012 | 16.41 | 16.48 | 15.89 | 16.00 | 64,895 | -0.36(-2.20%) |
Mar 20, 2012 | 16.49 | 16.49 | 16.02 | 16.36 | 55,519 | -0.21(-1.27%) |
Mar 19, 2012 | 16.07 | 16.68 | 15.95 | 16.57 | 87,802 | +0.52(+3.24%) |
Mar 16, 2012 | 16.00 | 16.13 | 15.53 | 16.05 | 167,644 | -0.06(-0.37%) |
Mar 15, 2012 | 16.08 | 16.25 | 15.85 | 16.11 | 99,285 | +0.04(+0.25%) |
Mar 14, 2012 | 16.15 | 16.27 | 15.98 | 16.07 | 72,284 | -0.13(-0.80%) |
Mar 13, 2012 | 16.15 | 16.27 | 15.86 | 16.20 | 76,413 | +0.14(+0.87%) |
Mar 12, 2012 | 16.41 | 16.75 | 15.94 | 16.06 | 143,739 | -0.31(-1.89%) |
Mar 09, 2012 | 16.65 | 16.75 | 16.23 | 16.37 | 106,795 | -0.28(-1.68%) |
Mar 08, 2012 | 16.26 | 16.75 | 16.00 | 16.65 | 233,860 | +1.67(+11.15%) |
Mar 07, 2012 | 16.12 | 16.46 | 14.98 | 14.98 | 271,139 | -1.06(-6.61%) |
Mar 06, 2012 | 16.99 | 16.99 | 15.95 | 16.04 | 89,446 | -0.05(-0.31%) |
Mar 05, 2012 | 16.00 | 16.11 | 15.49 | 16.09 | 47,915 | +0.10(+0.63%) |
Mar 02, 2012 | 15.53 | 16.25 | 15.40 | 15.99 | 112,938 | +0.43(+2.76%) |