Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.92 | 12.99 | 12.73 | 12.86 | 272,193 | -0.06(-0.50%) |
May 30, 2012 | 12.98 | 13.09 | 12.86 | 12.93 | 286,030 | -0.21(-1.62%) |
May 29, 2012 | 13.03 | 13.27 | 13.01 | 13.14 | 339,151 | +0.19(+1.49%) |
May 25, 2012 | 13.05 | 13.10 | 12.90 | 12.95 | 134,637 | -0.11(-0.84%) |
May 24, 2012 | 13.23 | 13.30 | 12.96 | 13.06 | 166,840 | -0.16(-1.18%) |
May 23, 2012 | 13.18 | 13.29 | 13.03 | 13.21 | 406,273 | -0.10(-0.76%) |
May 22, 2012 | 13.70 | 13.71 | 13.23 | 13.32 | 182,376 | -0.42(-3.08%) |
May 21, 2012 | 13.61 | 13.83 | 13.49 | 13.74 | 82,615 | +0.20(+1.49%) |
May 18, 2012 | 13.78 | 13.86 | 13.43 | 13.54 | 161,075 | -0.25(-1.80%) |
May 17, 2012 | 14.26 | 14.26 | 13.78 | 13.78 | 131,526 | -0.41(-2.91%) |
May 16, 2012 | 14.24 | 14.46 | 14.19 | 14.20 | 206,450 | +0.04(+0.26%) |
May 15, 2012 | 14.08 | 14.28 | 14.00 | 14.16 | 316,704 | +0.03(+0.20%) |
May 14, 2012 | 14.24 | 14.33 | 14.04 | 14.13 | 104,501 | -0.32(-2.22%) |
May 11, 2012 | 14.68 | 14.82 | 14.39 | 14.46 | 138,047 | -0.39(-2.60%) |
May 10, 2012 | 14.69 | 14.84 | 14.61 | 14.84 | 111,231 | +0.28(+1.89%) |
May 09, 2012 | 14.46 | 14.69 | 14.35 | 14.57 | 75,148 | -0.11(-0.75%) |
May 08, 2012 | 14.53 | 14.70 | 14.38 | 14.68 | 91,902 | +0.00(+0.00%) |
May 07, 2012 | 14.42 | 14.80 | 14.35 | 14.68 | 118,534 | +0.17(+1.20%) |
May 04, 2012 | 14.55 | 14.69 | 14.44 | 14.50 | 162,485 | -0.14(-0.94%) |
May 03, 2012 | 14.80 | 15.05 | 14.56 | 14.64 | 122,635 | -0.17(-1.18%) |
May 02, 2012 | 14.35 | 14.83 | 14.35 | 14.81 | 127,124 | +0.31(+2.15%) |
May 01, 2012 | 14.69 | 14.87 | 14.49 | 14.50 | 171,871 | -0.19(-1.31%) |
Apr 30, 2012 | 15.03 | 15.10 | 14.66 | 14.69 | 87,570 | -0.36(-2.38%) |
Apr 27, 2012 | 14.68 | 15.05 | 14.63 | 15.05 | 72,462 | +0.42(+2.89%) |
Apr 26, 2012 | 14.35 | 14.70 | 14.28 | 14.63 | 116,076 | +0.24(+1.66%) |
Apr 25, 2012 | 14.54 | 14.59 | 14.34 | 14.39 | 141,609 | +0.06(+0.45%) |
Apr 24, 2012 | 14.08 | 14.35 | 14.02 | 14.33 | 90,859 | +0.29(+2.10%) |
Apr 23, 2012 | 14.12 | 14.14 | 13.90 | 14.03 | 141,920 | -0.35(-2.43%) |
Apr 20, 2012 | 14.39 | 14.48 | 14.30 | 14.38 | 95,377 | +0.13(+0.90%) |
Apr 19, 2012 | 14.23 | 14.39 | 14.11 | 14.25 | 137,399 | +0.04(+0.26%) |
Apr 18, 2012 | 14.46 | 14.52 | 14.06 | 14.22 | 134,311 | -0.36(-2.46%) |
Apr 17, 2012 | 14.49 | 14.73 | 14.49 | 14.57 | 106,250 | +0.19(+1.34%) |
Apr 16, 2012 | 14.19 | 14.49 | 14.10 | 14.38 | 70,735 | +0.27(+1.89%) |
Apr 13, 2012 | 14.17 | 14.23 | 14.01 | 14.12 | 85,154 | -0.15(-1.03%) |
Apr 12, 2012 | 14.15 | 14.43 | 14.15 | 14.26 | 186,118 | +0.08(+0.58%) |
Apr 11, 2012 | 14.20 | 14.24 | 14.04 | 14.18 | 128,272 | +0.15(+1.05%) |
Apr 10, 2012 | 14.46 | 14.47 | 13.99 | 14.03 | 128,705 | -0.44(-3.05%) |
Apr 09, 2012 | 14.76 | 14.78 | 14.47 | 14.47 | 136,697 | -0.53(-3.55%) |
Apr 05, 2012 | 14.93 | 15.03 | 14.92 | 15.01 | 97,133 | +0.06(+0.37%) |
Apr 04, 2012 | 14.96 | 15.03 | 14.82 | 14.95 | 149,902 | -0.16(-1.03%) |
Apr 03, 2012 | 15.02 | 15.15 | 14.98 | 15.11 | 141,442 | +0.07(+0.49%) |
Apr 02, 2012 | 14.89 | 15.06 | 14.81 | 15.03 | 130,276 | +0.15(+0.99%) |
Mar 30, 2012 | 14.92 | 14.92 | 14.70 | 14.89 | 134,814 | +0.10(+0.68%) |
Mar 29, 2012 | 14.79 | 14.86 | 14.62 | 14.79 | 166,853 | -0.15(-0.98%) |
Mar 28, 2012 | 14.90 | 14.97 | 14.79 | 14.93 | 182,474 | +0.10(+0.68%) |
Mar 27, 2012 | 14.98 | 15.05 | 14.83 | 14.83 | 197,178 | -0.16(-1.04%) |
Mar 26, 2012 | 14.82 | 14.99 | 14.76 | 14.99 | 236,214 | +0.38(+2.58%) |
Mar 23, 2012 | 14.57 | 14.74 | 14.46 | 14.61 | 131,374 | +0.08(+0.57%) |
Mar 22, 2012 | 14.62 | 14.66 | 14.32 | 14.53 | 168,875 | -0.18(-1.25%) |
Mar 21, 2012 | 14.75 | 14.84 | 14.63 | 14.71 | 194,535 | +0.02(+0.13%) |
Mar 20, 2012 | 14.83 | 14.93 | 14.57 | 14.69 | 132,020 | -0.25(-1.66%) |
Mar 19, 2012 | 14.64 | 14.98 | 14.63 | 14.94 | 233,154 | +0.24(+1.62%) |
Mar 16, 2012 | 14.52 | 14.82 | 14.49 | 14.70 | 320,913 | +0.20(+1.39%) |
Mar 15, 2012 | 14.04 | 14.51 | 14.00 | 14.50 | 285,950 | +0.48(+3.41%) |
Mar 14, 2012 | 13.92 | 14.04 | 13.86 | 14.02 | 253,503 | +0.10(+0.73%) |
Mar 13, 2012 | 13.91 | 14.00 | 13.81 | 13.92 | 251,625 | +0.13(+0.93%) |
Mar 12, 2012 | 14.01 | 14.04 | 13.79 | 13.79 | 98,260 | -0.19(-1.38%) |
Mar 09, 2012 | 14.04 | 14.31 | 13.93 | 13.99 | 168,139 | -0.04(-0.26%) |
Mar 08, 2012 | 14.27 | 14.42 | 14.01 | 14.02 | 260,792 | -0.11(-0.78%) |
Mar 07, 2012 | 15.28 | 15.28 | 13.96 | 14.13 | 384,647 | -1.16(-7.60%) |
Mar 06, 2012 | 15.41 | 15.53 | 15.22 | 15.29 | 138,834 | -0.34(-2.16%) |
Mar 05, 2012 | 15.65 | 15.72 | 15.46 | 15.63 | 108,731 | -0.08(-0.52%) |
Mar 02, 2012 | 15.83 | 15.96 | 15.61 | 15.72 | 190,703 | -0.09(-0.58%) |