Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.35 | 14.52 | 13.88 | 14.31 | 358,515 | -0.01(-0.06%) |
May 30, 2012 | 14.78 | 14.83 | 14.30 | 14.32 | 246,496 | -0.68(-4.56%) |
May 29, 2012 | 14.71 | 15.14 | 14.65 | 15.00 | 260,292 | +0.49(+3.34%) |
May 25, 2012 | 14.61 | 14.68 | 14.35 | 14.52 | 117,223 | -0.08(-0.53%) |
May 24, 2012 | 14.28 | 14.60 | 14.12 | 14.60 | 185,541 | +0.36(+2.56%) |
May 23, 2012 | 13.86 | 14.30 | 13.61 | 14.23 | 308,230 | +0.16(+1.17%) |
May 22, 2012 | 14.09 | 14.22 | 13.93 | 14.07 | 311,536 | -0.02(-0.12%) |
May 21, 2012 | 14.08 | 14.21 | 13.89 | 14.09 | 265,394 | +0.10(+0.68%) |
May 18, 2012 | 14.00 | 14.16 | 13.84 | 13.99 | 411,135 | -0.03(-0.25%) |
May 17, 2012 | 14.50 | 14.54 | 13.83 | 14.03 | 391,761 | -0.46(-3.17%) |
May 16, 2012 | 15.07 | 15.27 | 14.48 | 14.48 | 314,357 | -0.44(-2.96%) |
May 15, 2012 | 15.03 | 15.39 | 14.87 | 14.93 | 262,177 | -0.16(-1.03%) |
May 14, 2012 | 15.57 | 15.69 | 15.05 | 15.08 | 260,674 | -0.75(-4.71%) |
May 11, 2012 | 15.46 | 15.90 | 15.33 | 15.83 | 372,570 | +0.16(+1.00%) |
May 10, 2012 | 15.70 | 15.91 | 15.50 | 15.67 | 301,722 | +0.12(+0.78%) |
May 09, 2012 | 15.32 | 15.63 | 15.26 | 15.55 | 199,638 | -0.04(-0.28%) |
May 08, 2012 | 15.46 | 15.63 | 15.20 | 15.59 | 262,932 | -0.06(-0.39%) |
May 07, 2012 | 15.51 | 15.70 | 15.40 | 15.65 | 226,675 | +0.06(+0.39%) |
May 04, 2012 | 15.79 | 15.84 | 15.52 | 15.59 | 453,575 | -0.36(-2.23%) |
May 03, 2012 | 16.40 | 16.40 | 15.84 | 15.95 | 170,582 | -0.45(-2.75%) |
May 02, 2012 | 16.06 | 16.56 | 15.98 | 16.40 | 278,925 | +0.15(+0.91%) |
May 01, 2012 | 15.98 | 16.52 | 15.98 | 16.25 | 402,041 | +0.28(+1.74%) |
Apr 30, 2012 | 16.14 | 16.26 | 15.81 | 15.98 | 342,226 | -0.19(-1.18%) |
Apr 27, 2012 | 15.60 | 16.24 | 15.52 | 16.17 | 256,470 | +0.58(+3.73%) |
Apr 26, 2012 | 15.28 | 15.60 | 15.25 | 15.59 | 217,394 | +0.32(+2.10%) |
Apr 25, 2012 | 15.19 | 15.41 | 15.17 | 15.26 | 235,147 | +0.35(+2.32%) |
Apr 24, 2012 | 14.55 | 14.96 | 14.35 | 14.92 | 335,733 | +0.36(+2.50%) |
Apr 23, 2012 | 14.62 | 14.66 | 14.35 | 14.55 | 363,094 | -0.44(-2.95%) |
Apr 20, 2012 | 15.15 | 15.23 | 14.92 | 15.00 | 330,375 | +0.08(+0.52%) |
Apr 19, 2012 | 15.30 | 15.36 | 14.76 | 14.92 | 274,599 | -0.41(-2.66%) |
Apr 18, 2012 | 15.77 | 15.78 | 15.23 | 15.33 | 472,046 | -0.64(-4.02%) |
Apr 17, 2012 | 15.85 | 16.20 | 15.85 | 15.97 | 631,473 | +0.32(+2.05%) |
Apr 16, 2012 | 15.60 | 15.89 | 15.47 | 15.65 | 368,580 | +0.11(+0.73%) |
Apr 13, 2012 | 15.59 | 15.59 | 15.29 | 15.53 | 352,405 | -0.13(-0.83%) |
Apr 12, 2012 | 15.20 | 15.86 | 15.20 | 15.66 | 311,468 | +0.43(+2.85%) |
Apr 11, 2012 | 15.18 | 15.23 | 15.01 | 15.23 | 378,242 | +0.36(+2.45%) |
Apr 10, 2012 | 15.01 | 15.12 | 14.87 | 14.87 | 1,284,128 | -0.25(-1.66%) |
Apr 09, 2012 | 15.00 | 15.19 | 14.87 | 15.12 | 1,155,613 | -0.23(-1.47%) |
Apr 05, 2012 | 15.27 | 15.55 | 15.25 | 15.34 | 352,322 | -0.05(-0.34%) |
Apr 04, 2012 | 15.35 | 15.44 | 15.14 | 15.39 | 573,482 | -0.16(-1.06%) |
Apr 03, 2012 | 15.35 | 15.56 | 15.34 | 15.56 | 636,632 | +0.16(+1.01%) |
Apr 02, 2012 | 15.26 | 15.46 | 15.16 | 15.40 | 483,498 | +0.12(+0.79%) |
Mar 30, 2012 | 15.68 | 15.81 | 15.21 | 15.28 | 350,306 | -0.19(-1.23%) |
Mar 29, 2012 | 15.26 | 15.52 | 15.07 | 15.47 | 942,362 | +0.01(+0.06%) |
Mar 28, 2012 | 15.26 | 15.65 | 15.06 | 15.46 | 970,719 | +0.16(+1.08%) |
Mar 27, 2012 | 14.94 | 15.40 | 14.94 | 15.30 | 693,714 | +0.36(+2.38%) |
Mar 26, 2012 | 14.81 | 15.00 | 14.71 | 14.94 | 253,466 | +0.45(+3.11%) |
Mar 23, 2012 | 14.09 | 14.53 | 14.03 | 14.49 | 271,253 | +0.28(+1.95%) |
Mar 22, 2012 | 14.26 | 14.28 | 13.94 | 14.22 | 334,969 | -0.30(-2.09%) |
Mar 21, 2012 | 14.53 | 14.58 | 14.25 | 14.52 | 226,571 | +0.03(+0.24%) |
Mar 20, 2012 | 14.72 | 14.85 | 14.35 | 14.48 | 167,681 | -0.43(-2.91%) |
Mar 19, 2012 | 14.72 | 15.20 | 14.68 | 14.92 | 284,977 | +0.16(+1.12%) |
Mar 16, 2012 | 15.07 | 15.16 | 14.74 | 14.75 | 641,473 | -0.23(-1.56%) |
Mar 15, 2012 | 14.64 | 15.00 | 14.38 | 14.99 | 360,677 | +0.37(+2.55%) |
Mar 14, 2012 | 14.84 | 15.15 | 14.53 | 14.61 | 375,341 | -0.25(-1.69%) |
Mar 13, 2012 | 14.53 | 14.87 | 14.31 | 14.87 | 338,976 | +0.54(+3.75%) |
Mar 12, 2012 | 14.18 | 14.39 | 14.16 | 14.33 | 189,835 | +0.16(+1.10%) |
Mar 09, 2012 | 13.92 | 14.53 | 13.90 | 14.17 | 233,497 | +0.29(+2.05%) |
Mar 08, 2012 | 13.29 | 14.03 | 13.29 | 13.89 | 404,050 | +0.74(+5.66%) |
Mar 07, 2012 | 13.46 | 13.46 | 12.94 | 13.14 | 542,399 | -0.24(-1.81%) |
Mar 06, 2012 | 13.03 | 13.58 | 12.88 | 13.39 | 952,282 | -1.00(-6.97%) |
Mar 05, 2012 | 14.19 | 14.49 | 13.91 | 14.39 | 249,180 | +0.18(+1.28%) |
Mar 02, 2012 | 14.50 | 14.66 | 14.12 | 14.21 | 204,254 | -0.31(-2.14%) |