Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.53 | 14.80 | 14.41 | 14.41 | 21,653 | -0.14(-0.96%) |
May 30, 2012 | 14.53 | 14.74 | 14.53 | 14.55 | 8,710 | -0.18(-1.25%) |
May 29, 2012 | 14.75 | 14.75 | 14.59 | 14.74 | 7,487 | +0.19(+1.31%) |
May 25, 2012 | 14.57 | 14.66 | 14.44 | 14.54 | 6,518 | +0.00(+0.00%) |
May 24, 2012 | 14.43 | 14.74 | 14.25 | 14.54 | 23,230 | +0.17(+1.18%) |
May 23, 2012 | 13.97 | 14.38 | 13.79 | 14.38 | 18,422 | +0.39(+2.79%) |
May 22, 2012 | 14.52 | 14.97 | 13.90 | 13.99 | 25,766 | -0.54(-3.70%) |
May 21, 2012 | 14.20 | 14.53 | 14.11 | 14.52 | 22,354 | +0.34(+2.38%) |
May 18, 2012 | 14.05 | 14.28 | 14.05 | 14.18 | 11,605 | +0.07(+0.47%) |
May 17, 2012 | 14.45 | 14.45 | 14.06 | 14.12 | 12,349 | -0.24(-1.69%) |
May 16, 2012 | 14.43 | 14.45 | 14.33 | 14.36 | 6,958 | +0.04(+0.26%) |
May 15, 2012 | 14.25 | 14.52 | 14.25 | 14.32 | 6,473 | +0.01(+0.10%) |
May 14, 2012 | 13.99 | 14.40 | 13.98 | 14.31 | 21,335 | +0.10(+0.72%) |
May 11, 2012 | 14.35 | 14.57 | 14.08 | 14.21 | 15,734 | -0.31(-2.13%) |
May 10, 2012 | 14.61 | 14.68 | 14.46 | 14.52 | 12,889 | +0.07(+0.51%) |
May 09, 2012 | 14.38 | 14.54 | 14.30 | 14.44 | 8,235 | +0.00(+0.00%) |
May 08, 2012 | 14.17 | 14.52 | 14.05 | 14.44 | 16,637 | +0.24(+1.71%) |
May 07, 2012 | 13.97 | 14.35 | 13.97 | 14.20 | 8,574 | +0.12(+0.84%) |
May 04, 2012 | 14.27 | 14.27 | 13.74 | 14.08 | 39,921 | -0.06(-0.42%) |
May 03, 2012 | 14.29 | 14.52 | 13.98 | 14.14 | 13,240 | -0.22(-1.54%) |
May 02, 2012 | 14.35 | 14.51 | 14.21 | 14.36 | 11,075 | +0.01(+0.10%) |
May 01, 2012 | 14.43 | 14.63 | 14.34 | 14.35 | 27,800 | +0.02(+0.15%) |
Apr 30, 2012 | 14.64 | 14.67 | 14.32 | 14.32 | 25,866 | -0.40(-2.75%) |
Apr 27, 2012 | 14.83 | 14.85 | 14.54 | 14.73 | 32,006 | +0.03(+0.20%) |
Apr 26, 2012 | 14.85 | 15.10 | 14.62 | 14.70 | 20,012 | -0.23(-1.53%) |
Apr 25, 2012 | 14.96 | 15.16 | 14.77 | 14.93 | 28,947 | +0.21(+1.40%) |
Apr 24, 2012 | 14.16 | 14.75 | 14.16 | 14.72 | 32,257 | +0.51(+3.62%) |
Apr 23, 2012 | 14.26 | 14.39 | 14.12 | 14.21 | 47,053 | -0.15(-1.02%) |
Apr 20, 2012 | 14.57 | 14.84 | 14.35 | 14.35 | 26,973 | +0.13(+0.93%) |
Apr 19, 2012 | 14.69 | 14.84 | 14.19 | 14.22 | 33,562 | -0.35(-2.37%) |
Apr 18, 2012 | 15.00 | 15.16 | 14.53 | 14.57 | 22,429 | -0.53(-3.51%) |
Apr 17, 2012 | 15.16 | 15.55 | 15.00 | 15.10 | 17,534 | -0.07(-0.44%) |
Apr 16, 2012 | 14.80 | 15.16 | 14.56 | 15.16 | 9,185 | +0.47(+3.22%) |
Apr 13, 2012 | 15.35 | 15.36 | 14.69 | 14.69 | 7,994 | -0.74(-4.81%) |
Apr 12, 2012 | 14.89 | 15.50 | 14.89 | 15.43 | 10,903 | +0.46(+3.06%) |
Apr 11, 2012 | 14.54 | 14.99 | 14.27 | 14.97 | 18,794 | +0.66(+4.62%) |
Apr 10, 2012 | 14.69 | 14.94 | 14.22 | 14.31 | 31,889 | -0.38(-2.57%) |
Apr 09, 2012 | 14.97 | 15.05 | 14.69 | 14.69 | 13,664 | -0.49(-3.21%) |
Apr 05, 2012 | 15.11 | 15.37 | 15.11 | 15.18 | 4,722 | +0.03(+0.19%) |
Apr 04, 2012 | 15.28 | 15.46 | 15.03 | 15.15 | 18,328 | -0.22(-1.42%) |
Apr 03, 2012 | 15.61 | 15.65 | 15.29 | 15.37 | 10,361 | -0.39(-2.45%) |
Apr 02, 2012 | 15.29 | 15.78 | 14.99 | 15.75 | 13,774 | +0.50(+3.29%) |
Mar 30, 2012 | 15.57 | 15.57 | 15.17 | 15.25 | 10,606 | -0.16(-1.04%) |
Mar 29, 2012 | 15.51 | 15.67 | 15.04 | 15.41 | 5,203 | -0.13(-0.84%) |
Mar 28, 2012 | 15.86 | 15.88 | 15.51 | 15.54 | 6,167 | -0.47(-2.91%) |
Mar 27, 2012 | 16.12 | 16.36 | 15.92 | 16.01 | 4,977 | -0.15(-0.94%) |
Mar 26, 2012 | 15.60 | 16.20 | 15.53 | 16.16 | 15,191 | +0.59(+3.78%) |
Mar 23, 2012 | 14.78 | 15.60 | 14.78 | 15.57 | 9,122 | +0.71(+4.80%) |
Mar 22, 2012 | 15.26 | 15.31 | 14.78 | 14.86 | 10,302 | -0.51(-3.31%) |
Mar 21, 2012 | 15.93 | 15.93 | 15.29 | 15.37 | 6,929 | -0.41(-2.58%) |
Mar 20, 2012 | 16.05 | 16.11 | 15.77 | 15.77 | 8,653 | -0.47(-2.87%) |
Mar 19, 2012 | 15.92 | 16.34 | 15.82 | 16.24 | 7,498 | +0.32(+2.01%) |
Mar 16, 2012 | 16.04 | 16.04 | 15.59 | 15.92 | 35,786 | -0.09(-0.59%) |
Mar 15, 2012 | 15.99 | 16.09 | 15.85 | 16.01 | 6,744 | +0.13(+0.82%) |
Mar 14, 2012 | 16.02 | 16.21 | 15.88 | 15.88 | 7,985 | -0.17(-1.04%) |
Mar 13, 2012 | 15.68 | 16.46 | 15.66 | 16.05 | 41,231 | +0.59(+3.81%) |
Mar 12, 2012 | 15.18 | 15.58 | 15.18 | 15.46 | 18,450 | +0.21(+1.38%) |
Mar 09, 2012 | 14.71 | 15.31 | 14.71 | 15.25 | 16,483 | +0.49(+3.30%) |
Mar 08, 2012 | 14.72 | 14.76 | 14.45 | 14.76 | 4,004 | +0.07(+0.49%) |
Mar 07, 2012 | 14.41 | 14.69 | 14.20 | 14.69 | 12,755 | +0.42(+2.96%) |
Mar 06, 2012 | 14.40 | 14.44 | 14.21 | 14.27 | 9,235 | -0.19(-1.31%) |
Mar 05, 2012 | 14.01 | 14.54 | 13.97 | 14.46 | 19,526 | +0.42(+3.01%) |
Mar 02, 2012 | 14.55 | 14.62 | 13.89 | 14.04 | 35,679 | -0.52(-3.55%) |