Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 13.00 | 12.83 | 12.96 | 156,046 | +0.05(+0.40%) |
May 30, 2012 | 13.03 | 13.03 | 12.90 | 12.90 | 71,572 | -0.29(-2.22%) |
May 29, 2012 | 13.18 | 13.29 | 13.12 | 13.20 | 152,100 | +0.18(+1.42%) |
May 25, 2012 | 13.00 | 13.08 | 12.99 | 13.01 | 117,608 | -0.04(-0.29%) |
May 24, 2012 | 13.14 | 13.17 | 12.98 | 13.05 | 142,326 | -0.08(-0.61%) |
May 23, 2012 | 13.11 | 13.13 | 12.91 | 13.13 | 210,291 | -0.11(-0.86%) |
May 22, 2012 | 13.32 | 13.39 | 13.17 | 13.24 | 100,688 | -0.03(-0.25%) |
May 21, 2012 | 13.08 | 13.28 | 13.07 | 13.28 | 111,988 | +0.28(+2.15%) |
May 18, 2012 | 13.17 | 13.17 | 12.98 | 13.00 | 159,143 | -0.12(-0.90%) |
May 17, 2012 | 13.23 | 13.25 | 13.10 | 13.12 | 316,813 | -0.14(-1.07%) |
May 16, 2012 | 13.39 | 13.44 | 13.23 | 13.26 | 142,142 | -0.14(-1.02%) |
May 15, 2012 | 13.50 | 13.56 | 13.38 | 13.39 | 59,248 | -0.18(-1.32%) |
May 14, 2012 | 13.64 | 13.67 | 13.57 | 13.57 | 164,943 | -0.27(-1.95%) |
May 11, 2012 | 13.77 | 13.96 | 13.77 | 13.84 | 45,420 | -0.07(-0.51%) |
May 10, 2012 | 13.99 | 14.00 | 13.91 | 13.91 | 2,669,355 | +0.06(+0.44%) |
May 09, 2012 | 13.76 | 13.93 | 13.74 | 13.85 | 117,140 | -0.19(-1.38%) |
May 08, 2012 | 14.07 | 14.09 | 13.94 | 14.05 | 47,832 | -0.21(-1.49%) |
May 07, 2012 | 14.17 | 14.27 | 14.17 | 14.26 | 33,155 | +0.08(+0.57%) |
May 04, 2012 | 14.34 | 14.34 | 14.17 | 14.18 | 76,125 | -0.26(-1.77%) |
May 03, 2012 | 14.52 | 14.52 | 14.39 | 14.43 | 42,121 | -0.14(-0.97%) |
May 02, 2012 | 14.47 | 14.58 | 14.47 | 14.58 | 19,631 | -0.09(-0.61%) |
May 01, 2012 | 14.55 | 14.73 | 14.55 | 14.67 | 44,838 | +0.08(+0.52%) |
Apr 30, 2012 | 14.63 | 14.63 | 14.56 | 14.59 | 60,052 | -0.09(-0.58%) |
Apr 27, 2012 | 14.62 | 14.69 | 14.60 | 14.68 | 82,269 | +0.05(+0.36%) |
Apr 26, 2012 | 14.46 | 14.62 | 14.46 | 14.62 | 60,790 | +0.09(+0.62%) |
Apr 25, 2012 | 14.52 | 14.54 | 14.46 | 14.53 | 71,310 | +0.17(+1.18%) |
Apr 24, 2012 | 14.34 | 14.42 | 14.32 | 14.36 | 42,908 | +0.10(+0.73%) |
Apr 23, 2012 | 14.25 | 14.28 | 14.16 | 14.26 | 66,075 | -0.28(-1.92%) |
Apr 20, 2012 | 14.53 | 14.59 | 14.52 | 14.54 | 83,689 | +0.13(+0.89%) |
Apr 19, 2012 | 14.46 | 14.55 | 14.37 | 14.41 | 32,863 | -0.07(-0.49%) |
Apr 18, 2012 | 14.47 | 14.55 | 14.44 | 14.48 | 65,883 | -0.09(-0.62%) |
Apr 17, 2012 | 14.49 | 14.60 | 14.44 | 14.57 | 47,446 | +0.23(+1.58%) |
Apr 16, 2012 | 14.42 | 14.43 | 14.27 | 14.35 | 90,903 | +0.07(+0.50%) |
Apr 13, 2012 | 14.43 | 14.43 | 14.27 | 14.27 | 123,398 | -0.26(-1.82%) |
Apr 12, 2012 | 14.34 | 14.58 | 14.34 | 14.54 | 82,442 | +0.27(+1.92%) |
Apr 11, 2012 | 14.36 | 14.36 | 14.26 | 14.26 | 68,601 | +0.17(+1.17%) |
Apr 10, 2012 | 14.37 | 14.38 | 14.09 | 14.10 | 45,443 | -0.28(-1.97%) |
Apr 09, 2012 | 14.36 | 14.44 | 14.32 | 14.38 | 53,434 | -0.11(-0.75%) |
Apr 05, 2012 | 14.42 | 14.54 | 14.42 | 14.49 | 89,530 | -0.02(-0.13%) |
Apr 04, 2012 | 14.54 | 14.60 | 14.46 | 14.51 | 45,111 | -0.32(-2.17%) |
Apr 03, 2012 | 14.99 | 15.00 | 14.77 | 14.83 | 250,847 | -0.21(-1.38%) |
Apr 02, 2012 | 14.80 | 15.09 | 14.78 | 15.04 | 94,151 | +0.18(+1.24%) |
Mar 30, 2012 | 14.91 | 14.91 | 14.80 | 14.86 | 61,992 | +0.09(+0.61%) |
Mar 29, 2012 | 14.69 | 14.77 | 14.62 | 14.77 | 52,074 | -0.07(-0.45%) |
Mar 28, 2012 | 14.99 | 14.99 | 14.77 | 14.83 | 54,568 | -0.16(-1.04%) |
Mar 27, 2012 | 15.05 | 15.07 | 14.97 | 14.99 | 56,582 | -0.07(-0.44%) |
Mar 26, 2012 | 14.95 | 15.07 | 14.95 | 15.05 | 113,080 | +0.24(+1.59%) |
Mar 23, 2012 | 14.72 | 14.85 | 14.69 | 14.82 | 146,591 | +0.06(+0.38%) |
Mar 22, 2012 | 14.75 | 14.77 | 14.71 | 14.76 | 64,101 | -0.12(-0.79%) |
Mar 21, 2012 | 14.87 | 14.92 | 14.83 | 14.88 | 77,589 | -0.04(-0.28%) |
Mar 20, 2012 | 14.87 | 14.96 | 14.85 | 14.92 | 84,613 | -0.18(-1.22%) |
Mar 19, 2012 | 15.03 | 15.16 | 15.03 | 15.11 | 127,924 | +0.00(+0.03%) |
Mar 16, 2012 | 15.09 | 15.12 | 15.07 | 15.10 | 151,601 | +0.08(+0.54%) |
Mar 15, 2012 | 14.92 | 15.03 | 14.89 | 15.02 | 89,223 | +0.15(+0.98%) |
Mar 14, 2012 | 14.99 | 15.01 | 14.84 | 14.87 | 184,595 | -0.15(-1.01%) |
Mar 13, 2012 | 14.82 | 15.03 | 14.82 | 15.03 | 152,377 | +0.26(+1.73%) |
Mar 12, 2012 | 14.78 | 14.80 | 14.71 | 14.77 | 119,315 | -0.07(-0.45%) |
Mar 09, 2012 | 14.80 | 14.89 | 14.78 | 14.84 | 183,411 | -0.02(-0.13%) |
Mar 08, 2012 | 14.77 | 14.90 | 14.73 | 14.86 | 262,796 | +0.31(+2.14%) |
Mar 07, 2012 | 14.50 | 14.57 | 14.45 | 14.54 | 128,055 | +0.15(+1.05%) |
Mar 06, 2012 | 14.51 | 14.51 | 14.36 | 14.39 | 122,690 | -0.47(-3.18%) |
Mar 05, 2012 | 14.93 | 14.94 | 14.84 | 14.87 | 219,513 | -0.12(-0.79%) |
Mar 02, 2012 | 15.00 | 15.03 | 14.95 | 14.98 | 150,346 | -0.11(-0.75%) |