Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.42 | 15.49 | 15.27 | 15.34 | 164,269 | +0.55(+3.73%) |
May 30, 2012 | 14.90 | 14.90 | 14.79 | 14.79 | 112,137 | -0.58(-3.78%) |
May 29, 2012 | 15.22 | 15.38 | 15.17 | 15.38 | 104,560 | +0.37(+2.49%) |
May 25, 2012 | 15.04 | 15.09 | 14.99 | 15.00 | 95,955 | -0.06(-0.41%) |
May 24, 2012 | 15.22 | 15.29 | 15.03 | 15.06 | 155,978 | -0.11(-0.73%) |
May 23, 2012 | 15.16 | 15.24 | 15.05 | 15.17 | 200,507 | +0.04(+0.24%) |
May 22, 2012 | 15.31 | 15.39 | 15.09 | 15.14 | 130,412 | -0.22(-1.44%) |
May 21, 2012 | 15.23 | 15.36 | 15.23 | 15.36 | 182,305 | +0.37(+2.49%) |
May 18, 2012 | 15.12 | 15.22 | 14.96 | 14.98 | 156,406 | +0.29(+1.96%) |
May 17, 2012 | 14.68 | 14.78 | 14.54 | 14.70 | 376,824 | +0.49(+3.45%) |
May 16, 2012 | 14.33 | 14.39 | 14.21 | 14.21 | 54,345 | -0.12(-0.85%) |
May 15, 2012 | 14.49 | 14.49 | 14.32 | 14.33 | 103,150 | -0.22(-1.51%) |
May 14, 2012 | 14.59 | 14.66 | 14.55 | 14.55 | 73,710 | -0.10(-0.71%) |
May 11, 2012 | 14.82 | 14.86 | 14.60 | 14.65 | 141,056 | -0.04(-0.25%) |
May 10, 2012 | 14.65 | 14.70 | 14.59 | 14.69 | 418,318 | +0.47(+3.32%) |
May 09, 2012 | 14.12 | 14.27 | 14.08 | 14.22 | 131,847 | +0.08(+0.56%) |
May 08, 2012 | 14.17 | 14.17 | 13.98 | 14.14 | 99,752 | -0.17(-1.20%) |
May 07, 2012 | 14.21 | 14.32 | 14.21 | 14.31 | 95,868 | +0.11(+0.78%) |
May 04, 2012 | 14.34 | 14.37 | 14.19 | 14.20 | 84,348 | +0.02(+0.17%) |
May 03, 2012 | 14.29 | 14.29 | 14.16 | 14.18 | 81,761 | -0.22(-1.53%) |
May 02, 2012 | 14.37 | 14.41 | 14.32 | 14.40 | 75,735 | -0.18(-1.26%) |
May 01, 2012 | 14.56 | 14.65 | 14.52 | 14.58 | 83,708 | +0.01(+0.08%) |
Apr 30, 2012 | 14.39 | 14.57 | 14.33 | 14.57 | 239,255 | +0.37(+2.63%) |
Apr 27, 2012 | 14.13 | 14.19 | 14.06 | 14.19 | 85,904 | +0.25(+1.80%) |
Apr 26, 2012 | 14.00 | 14.00 | 13.89 | 13.94 | 111,012 | -0.18(-1.26%) |
Apr 25, 2012 | 14.20 | 14.21 | 14.09 | 14.12 | 96,035 | -0.07(-0.47%) |
Apr 24, 2012 | 13.91 | 14.19 | 13.91 | 14.19 | 82,462 | +0.38(+2.75%) |
Apr 23, 2012 | 13.90 | 13.90 | 13.75 | 13.81 | 117,440 | -0.54(-3.76%) |
Apr 20, 2012 | 14.33 | 14.43 | 14.28 | 14.35 | 190,778 | +0.45(+3.26%) |
Apr 19, 2012 | 13.69 | 13.91 | 13.69 | 13.89 | 148,314 | +0.22(+1.61%) |
Apr 18, 2012 | 13.72 | 13.72 | 13.58 | 13.67 | 95,365 | -0.01(-0.04%) |
Apr 17, 2012 | 13.65 | 13.71 | 13.61 | 13.68 | 123,838 | +0.07(+0.50%) |
Apr 16, 2012 | 13.74 | 13.74 | 13.56 | 13.61 | 80,654 | -0.13(-0.94%) |
Apr 13, 2012 | 13.82 | 13.82 | 13.73 | 13.74 | 119,793 | -0.17(-1.19%) |
Apr 12, 2012 | 13.64 | 13.91 | 13.64 | 13.91 | 92,200 | +0.28(+2.02%) |
Apr 11, 2012 | 13.54 | 13.63 | 13.53 | 13.63 | 108,082 | +0.16(+1.18%) |
Apr 10, 2012 | 13.64 | 13.65 | 13.37 | 13.47 | 165,239 | -0.30(-2.18%) |
Apr 09, 2012 | 13.75 | 13.87 | 13.75 | 13.77 | 57,199 | -0.12(-0.84%) |
Apr 05, 2012 | 14.02 | 14.08 | 13.80 | 13.89 | 107,017 | -0.05(-0.35%) |
Apr 04, 2012 | 13.91 | 14.02 | 13.89 | 13.94 | 142,472 | -0.07(-0.52%) |
Apr 03, 2012 | 14.08 | 14.19 | 13.97 | 14.01 | 280,653 | +0.24(+1.73%) |
Apr 02, 2012 | 13.46 | 13.81 | 13.36 | 13.77 | 232,342 | +0.35(+2.60%) |
Mar 30, 2012 | 13.40 | 13.43 | 13.31 | 13.42 | 235,187 | -0.02(-0.14%) |
Mar 29, 2012 | 13.40 | 13.46 | 13.30 | 13.44 | 240,132 | -0.14(-1.04%) |
Mar 28, 2012 | 13.77 | 13.77 | 13.51 | 13.58 | 176,415 | -0.21(-1.55%) |
Mar 27, 2012 | 13.94 | 13.94 | 13.78 | 13.80 | 278,839 | +0.11(+0.81%) |
Mar 26, 2012 | 13.62 | 13.69 | 13.53 | 13.69 | 252,557 | +0.15(+1.13%) |
Mar 23, 2012 | 13.53 | 13.61 | 13.34 | 13.53 | 361,967 | -0.48(-3.41%) |
Mar 22, 2012 | 14.08 | 14.14 | 13.92 | 14.01 | 289,851 | +0.31(+2.23%) |
Mar 21, 2012 | 13.86 | 14.13 | 13.56 | 13.70 | 722,025 | -1.05(-7.10%) |
Mar 20, 2012 | 14.63 | 14.80 | 14.62 | 14.75 | 197,542 | +0.12(+0.84%) |
Mar 19, 2012 | 14.70 | 14.79 | 14.59 | 14.63 | 253,694 | -0.31(-2.05%) |
Mar 16, 2012 | 14.98 | 15.04 | 14.92 | 14.93 | 203,244 | -0.13(-0.89%) |
Mar 15, 2012 | 15.01 | 15.07 | 14.87 | 15.07 | 112,389 | -0.07(-0.44%) |
Mar 14, 2012 | 15.30 | 15.33 | 15.11 | 15.14 | 123,905 | -0.29(-1.87%) |
Mar 13, 2012 | 15.21 | 15.42 | 15.09 | 15.42 | 264,410 | +0.23(+1.49%) |
Mar 12, 2012 | 15.18 | 15.24 | 15.10 | 15.20 | 164,153 | -0.13(-0.84%) |
Mar 09, 2012 | 15.44 | 15.44 | 15.22 | 15.33 | 461,055 | +0.51(+3.43%) |
Mar 08, 2012 | 14.79 | 14.83 | 14.65 | 14.82 | 378,555 | +0.04(+0.25%) |
Mar 07, 2012 | 14.83 | 14.83 | 14.71 | 14.78 | 294,935 | -0.06(-0.41%) |
Mar 06, 2012 | 15.03 | 15.11 | 14.81 | 14.84 | 184,028 | -0.34(-2.26%) |
Mar 05, 2012 | 15.30 | 15.39 | 15.19 | 15.19 | 141,559 | -0.67(-4.21%) |
Mar 02, 2012 | 15.81 | 15.85 | 15.60 | 15.85 | 195,496 | +0.43(+2.82%) |