Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.84 | 13.96 | 13.78 | 13.91 | 20,783 | +0.04(+0.29%) |
May 30, 2012 | 13.95 | 13.95 | 13.78 | 13.87 | 12,321 | -0.18(-1.28%) |
May 29, 2012 | 14.11 | 14.23 | 13.94 | 14.05 | 13,249 | +0.03(+0.21%) |
May 25, 2012 | 14.10 | 14.10 | 13.85 | 14.02 | 10,821 | -0.07(-0.50%) |
May 24, 2012 | 14.04 | 14.09 | 13.78 | 14.09 | 48,669 | +0.10(+0.71%) |
May 23, 2012 | 13.72 | 14.11 | 13.54 | 13.99 | 75,768 | +0.09(+0.65%) |
May 22, 2012 | 14.07 | 14.12 | 13.78 | 13.90 | 35,537 | -0.23(-1.63%) |
May 21, 2012 | 14.15 | 14.19 | 13.82 | 14.13 | 32,262 | +0.06(+0.43%) |
May 18, 2012 | 14.15 | 14.15 | 13.92 | 14.07 | 20,455 | -0.10(-0.71%) |
May 17, 2012 | 14.22 | 14.39 | 14.11 | 14.17 | 22,787 | -0.01(-0.07%) |
May 16, 2012 | 14.01 | 14.27 | 14.01 | 14.18 | 12,924 | +0.24(+1.72%) |
May 15, 2012 | 14.06 | 14.19 | 13.90 | 13.94 | 65,730 | -0.16(-1.13%) |
May 14, 2012 | 13.81 | 14.44 | 13.78 | 14.10 | 13,468 | +0.13(+0.93%) |
May 11, 2012 | 14.42 | 14.59 | 13.75 | 13.97 | 51,203 | -0.56(-3.85%) |
May 10, 2012 | 14.59 | 14.65 | 14.20 | 14.53 | 10,494 | +0.09(+0.62%) |
May 09, 2012 | 14.07 | 14.68 | 13.93 | 14.44 | 23,874 | +0.19(+1.33%) |
May 08, 2012 | 13.61 | 14.42 | 13.45 | 14.25 | 24,770 | +0.43(+3.11%) |
May 07, 2012 | 13.50 | 13.83 | 13.48 | 13.82 | 115,995 | +0.27(+1.99%) |
May 04, 2012 | 13.89 | 14.04 | 13.32 | 13.55 | 53,105 | -0.39(-2.80%) |
May 03, 2012 | 14.07 | 14.21 | 13.85 | 13.94 | 28,950 | -0.18(-1.27%) |
May 02, 2012 | 13.88 | 14.13 | 13.82 | 14.12 | 30,282 | +0.17(+1.22%) |
May 01, 2012 | 14.46 | 14.46 | 13.76 | 13.95 | 40,788 | -0.53(-3.66%) |
Apr 30, 2012 | 14.75 | 14.75 | 14.45 | 14.48 | 17,074 | -0.27(-1.83%) |
Apr 27, 2012 | 14.60 | 14.80 | 14.43 | 14.75 | 25,273 | +0.15(+1.03%) |
Apr 26, 2012 | 14.72 | 14.72 | 14.51 | 14.60 | 10,925 | -0.15(-1.02%) |
Apr 25, 2012 | 14.34 | 14.95 | 14.34 | 14.75 | 17,842 | +0.61(+4.31%) |
Apr 24, 2012 | 13.96 | 14.16 | 13.86 | 14.14 | 18,666 | +0.17(+1.22%) |
Apr 23, 2012 | 13.95 | 14.12 | 13.89 | 13.97 | 20,871 | -0.24(-1.69%) |
Apr 20, 2012 | 14.44 | 14.45 | 14.11 | 14.21 | 147,011 | -0.08(-0.56%) |
Apr 19, 2012 | 14.28 | 14.40 | 14.07 | 14.29 | 21,949 | +0.06(+0.42%) |
Apr 18, 2012 | 14.67 | 14.67 | 14.14 | 14.23 | 20,976 | -0.55(-3.72%) |
Apr 17, 2012 | 14.39 | 14.99 | 14.39 | 14.78 | 20,242 | +0.43(+3.00%) |
Apr 16, 2012 | 14.17 | 14.36 | 14.08 | 14.35 | 24,497 | +0.28(+1.99%) |
Apr 13, 2012 | 14.14 | 14.16 | 13.96 | 14.07 | 31,334 | -0.11(-0.78%) |
Apr 12, 2012 | 14.13 | 14.30 | 14.09 | 14.18 | 33,604 | +0.03(+0.21%) |
Apr 11, 2012 | 14.12 | 14.22 | 13.98 | 14.15 | 30,343 | +0.17(+1.22%) |
Apr 10, 2012 | 14.15 | 14.17 | 13.95 | 13.98 | 31,343 | -0.18(-1.27%) |
Apr 09, 2012 | 14.35 | 14.35 | 14.11 | 14.16 | 22,107 | -0.36(-2.48%) |
Apr 05, 2012 | 14.39 | 14.57 | 14.35 | 14.52 | 20,044 | +0.04(+0.28%) |
Apr 04, 2012 | 14.41 | 14.69 | 14.26 | 14.48 | 31,099 | -0.12(-0.82%) |
Apr 03, 2012 | 15.02 | 15.02 | 14.46 | 14.60 | 26,991 | -0.41(-2.73%) |
Apr 02, 2012 | 14.82 | 15.01 | 14.82 | 15.01 | 38,708 | +0.18(+1.21%) |
Mar 30, 2012 | 15.07 | 15.07 | 14.83 | 14.83 | 16,258 | -0.10(-0.67%) |
Mar 29, 2012 | 14.68 | 15.01 | 14.68 | 14.93 | 16,738 | +0.14(+0.95%) |
Mar 28, 2012 | 14.78 | 15.04 | 14.63 | 14.79 | 48,467 | -0.01(-0.07%) |
Mar 27, 2012 | 14.99 | 15.02 | 14.80 | 14.80 | 39,655 | -0.15(-1.00%) |
Mar 26, 2012 | 15.09 | 15.11 | 14.92 | 14.95 | 65,016 | +0.00(+0.00%) |
Mar 23, 2012 | 14.90 | 15.00 | 14.86 | 14.95 | 37,238 | -0.02(-0.13%) |
Mar 22, 2012 | 14.79 | 14.99 | 14.63 | 14.97 | 20,613 | +0.00(+0.00%) |
Mar 21, 2012 | 15.09 | 15.12 | 14.95 | 14.97 | 34,404 | -0.12(-0.80%) |
Mar 20, 2012 | 14.97 | 15.32 | 14.91 | 15.09 | 45,867 | -0.03(-0.20%) |
Mar 19, 2012 | 14.88 | 15.18 | 14.88 | 15.12 | 23,776 | +0.28(+1.89%) |
Mar 16, 2012 | 15.02 | 15.03 | 14.76 | 14.84 | 73,384 | -0.16(-1.07%) |
Mar 15, 2012 | 14.98 | 15.07 | 14.67 | 15.00 | 81,567 | +0.03(+0.20%) |
Mar 14, 2012 | 15.83 | 15.88 | 14.82 | 14.97 | 43,339 | -0.92(-5.79%) |
Mar 13, 2012 | 15.42 | 15.90 | 15.24 | 15.89 | 37,535 | +0.63(+4.13%) |
Mar 12, 2012 | 15.15 | 15.45 | 15.15 | 15.26 | 21,283 | +0.06(+0.39%) |
Mar 09, 2012 | 14.49 | 15.35 | 14.45 | 15.20 | 51,815 | +0.67(+4.61%) |
Mar 08, 2012 | 14.47 | 14.55 | 14.32 | 14.53 | 13,989 | +0.07(+0.48%) |
Mar 07, 2012 | 14.45 | 14.56 | 14.41 | 14.46 | 16,929 | +0.11(+0.77%) |
Mar 06, 2012 | 14.38 | 14.57 | 14.25 | 14.35 | 41,836 | -0.17(-1.17%) |
Mar 05, 2012 | 14.42 | 14.59 | 14.29 | 14.52 | 48,606 | +0.02(+0.14%) |
Mar 02, 2012 | 14.60 | 14.67 | 14.25 | 14.50 | 122,922 | -0.12(-0.82%) |