Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.58 | 13.58 | 13.28 | 13.50 | 162,862 | +0.12(+0.93%) |
May 30, 2012 | 13.57 | 13.57 | 13.35 | 13.38 | 148,044 | -0.27(-1.98%) |
May 29, 2012 | 13.76 | 13.90 | 13.49 | 13.65 | 233,354 | -0.09(-0.65%) |
May 25, 2012 | 13.62 | 13.80 | 13.58 | 13.74 | 76,787 | +0.14(+1.00%) |
May 24, 2012 | 13.72 | 13.81 | 13.44 | 13.60 | 131,972 | -0.24(-1.76%) |
May 23, 2012 | 13.68 | 13.87 | 13.35 | 13.85 | 161,026 | +0.05(+0.34%) |
May 22, 2012 | 13.99 | 14.07 | 13.72 | 13.80 | 107,494 | -0.18(-1.26%) |
May 21, 2012 | 13.77 | 13.97 | 13.68 | 13.97 | 28,026 | +0.19(+1.41%) |
May 18, 2012 | 14.11 | 14.11 | 13.70 | 13.78 | 119,252 | -0.13(-0.91%) |
May 17, 2012 | 14.23 | 14.23 | 13.81 | 13.91 | 124,129 | -0.36(-2.54%) |
May 16, 2012 | 14.64 | 14.64 | 14.17 | 14.27 | 249,940 | -0.18(-1.28%) |
May 15, 2012 | 14.77 | 14.81 | 14.41 | 14.45 | 117,258 | -0.40(-2.66%) |
May 14, 2012 | 14.91 | 14.96 | 14.83 | 14.85 | 110,271 | -0.27(-1.79%) |
May 11, 2012 | 15.11 | 15.28 | 15.04 | 15.12 | 68,956 | -0.12(-0.82%) |
May 10, 2012 | 15.15 | 15.38 | 15.09 | 15.25 | 149,304 | +0.18(+1.19%) |
May 09, 2012 | 15.12 | 15.17 | 14.99 | 15.07 | 78,372 | -0.14(-0.90%) |
May 08, 2012 | 15.20 | 15.26 | 15.09 | 15.20 | 112,033 | -0.12(-0.76%) |
May 07, 2012 | 15.19 | 15.37 | 15.19 | 15.32 | 126,692 | +0.10(+0.67%) |
May 04, 2012 | 15.19 | 15.28 | 15.11 | 15.22 | 121,565 | +0.03(+0.18%) |
May 03, 2012 | 15.25 | 15.27 | 15.06 | 15.19 | 122,691 | -0.08(-0.55%) |
May 02, 2012 | 15.15 | 15.41 | 15.15 | 15.27 | 115,349 | +0.05(+0.34%) |
May 01, 2012 | 15.19 | 15.57 | 15.19 | 15.22 | 95,790 | -0.08(-0.53%) |
Apr 30, 2012 | 15.37 | 15.37 | 15.17 | 15.30 | 67,518 | -0.12(-0.78%) |
Apr 27, 2012 | 15.31 | 15.42 | 15.14 | 15.42 | 66,662 | +0.17(+1.14%) |
Apr 26, 2012 | 15.16 | 15.30 | 15.10 | 15.25 | 130,332 | +0.12(+0.81%) |
Apr 25, 2012 | 15.22 | 15.22 | 15.05 | 15.13 | 311,377 | -0.00(-0.03%) |
Apr 24, 2012 | 15.10 | 15.21 | 15.08 | 15.13 | 86,154 | +0.06(+0.38%) |
Apr 23, 2012 | 15.05 | 15.15 | 14.79 | 15.08 | 138,659 | -0.20(-1.31%) |
Apr 20, 2012 | 15.13 | 15.28 | 15.13 | 15.27 | 42,985 | +0.22(+1.49%) |
Apr 19, 2012 | 15.00 | 15.11 | 14.90 | 15.05 | 90,657 | +0.08(+0.57%) |
Apr 18, 2012 | 15.00 | 15.06 | 14.88 | 14.97 | 106,863 | -0.21(-1.41%) |
Apr 17, 2012 | 15.04 | 15.20 | 15.02 | 15.18 | 115,741 | +0.16(+1.04%) |
Apr 16, 2012 | 15.18 | 15.19 | 15.00 | 15.02 | 132,633 | -0.17(-1.10%) |
Apr 13, 2012 | 15.25 | 15.25 | 15.12 | 15.19 | 139,191 | -0.21(-1.37%) |
Apr 12, 2012 | 15.05 | 15.40 | 15.05 | 15.40 | 129,727 | +0.34(+2.27%) |
Apr 11, 2012 | 15.10 | 15.19 | 15.01 | 15.06 | 87,745 | +0.01(+0.10%) |
Apr 10, 2012 | 15.22 | 15.25 | 14.94 | 15.04 | 86,503 | -0.16(-1.03%) |
Apr 09, 2012 | 14.99 | 15.29 | 14.99 | 15.20 | 70,663 | -0.03(-0.21%) |
Apr 05, 2012 | 15.27 | 15.37 | 15.19 | 15.23 | 157,894 | -0.08(-0.52%) |
Apr 04, 2012 | 15.35 | 15.40 | 15.26 | 15.31 | 75,716 | -0.20(-1.29%) |
Apr 03, 2012 | 15.56 | 15.56 | 15.34 | 15.51 | 291,053 | -0.06(-0.38%) |
Apr 02, 2012 | 15.72 | 15.72 | 15.32 | 15.57 | 141,620 | +0.06(+0.36%) |
Mar 30, 2012 | 15.64 | 15.64 | 15.37 | 15.52 | 123,670 | +0.03(+0.19%) |
Mar 29, 2012 | 15.25 | 15.51 | 15.16 | 15.49 | 115,680 | +0.12(+0.79%) |
Mar 28, 2012 | 15.32 | 15.40 | 15.11 | 15.37 | 89,347 | -0.08(-0.51%) |
Mar 27, 2012 | 15.44 | 15.57 | 15.34 | 15.44 | 55,068 | -0.16(-1.04%) |
Mar 26, 2012 | 15.49 | 15.64 | 15.43 | 15.61 | 113,330 | +0.19(+1.22%) |
Mar 23, 2012 | 15.19 | 15.50 | 15.04 | 15.42 | 245,664 | +0.16(+1.04%) |
Mar 22, 2012 | 15.49 | 15.50 | 15.07 | 15.26 | 192,602 | -0.17(-1.08%) |
Mar 21, 2012 | 15.50 | 15.50 | 15.18 | 15.43 | 198,672 | -0.17(-1.07%) |
Mar 20, 2012 | 15.06 | 15.77 | 15.06 | 15.59 | 1,000,231 | +0.34(+2.23%) |
Mar 19, 2012 | 15.08 | 15.27 | 14.95 | 15.25 | 184,300 | +0.15(+1.01%) |
Mar 16, 2012 | 15.50 | 15.50 | 15.09 | 15.10 | 123,210 | -0.35(-2.29%) |
Mar 15, 2012 | 15.49 | 15.49 | 15.28 | 15.45 | 92,204 | -0.05(-0.34%) |
Mar 14, 2012 | 15.35 | 15.68 | 15.28 | 15.51 | 193,040 | +0.11(+0.73%) |
Mar 13, 2012 | 15.15 | 15.42 | 15.15 | 15.40 | 112,226 | +0.33(+2.21%) |
Mar 12, 2012 | 15.02 | 15.16 | 15.02 | 15.06 | 52,649 | -0.03(-0.20%) |
Mar 09, 2012 | 14.91 | 15.09 | 14.91 | 15.09 | 118,938 | +0.10(+0.67%) |
Mar 08, 2012 | 14.91 | 15.07 | 14.88 | 14.99 | 87,977 | +0.22(+1.48%) |
Mar 07, 2012 | 14.63 | 14.85 | 14.63 | 14.77 | 57,409 | +0.11(+0.72%) |
Mar 06, 2012 | 14.75 | 14.86 | 14.56 | 14.67 | 120,991 | -0.24(-1.59%) |
Mar 05, 2012 | 14.91 | 14.97 | 14.80 | 14.90 | 81,449 | -0.07(-0.44%) |
Mar 02, 2012 | 15.03 | 15.03 | 14.91 | 14.97 | 69,550 | -0.14(-0.96%) |