Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.14 | 14.32 | 14.14 | 14.21 | 846,704 | +0.06(+0.43%) |
May 30, 2012 | 14.30 | 14.39 | 14.15 | 14.15 | 538,339 | -0.28(-1.92%) |
May 29, 2012 | 14.46 | 14.51 | 14.36 | 14.43 | 500,996 | +0.01(+0.09%) |
May 25, 2012 | 14.39 | 14.48 | 14.37 | 14.42 | 369,641 | +0.00(+0.00%) |
May 24, 2012 | 14.23 | 14.43 | 14.11 | 14.42 | 733,012 | +0.16(+1.09%) |
May 23, 2012 | 14.28 | 14.38 | 14.04 | 14.26 | 1,312,306 | -0.12(-0.82%) |
May 22, 2012 | 14.43 | 14.49 | 14.33 | 14.38 | 885,250 | -0.09(-0.63%) |
May 21, 2012 | 14.55 | 14.56 | 14.41 | 14.47 | 603,484 | -0.05(-0.37%) |
May 18, 2012 | 14.71 | 14.83 | 14.50 | 14.52 | 584,137 | -0.20(-1.36%) |
May 17, 2012 | 14.85 | 15.03 | 14.72 | 14.72 | 677,932 | -0.14(-0.93%) |
May 16, 2012 | 14.78 | 14.94 | 14.77 | 14.86 | 723,227 | +0.09(+0.62%) |
May 15, 2012 | 14.60 | 14.96 | 14.53 | 14.77 | 955,967 | +0.21(+1.47%) |
May 14, 2012 | 14.60 | 14.67 | 14.50 | 14.56 | 528,309 | -0.18(-1.19%) |
May 11, 2012 | 14.79 | 14.91 | 14.70 | 14.73 | 704,586 | -0.16(-1.09%) |
May 10, 2012 | 14.75 | 14.94 | 14.71 | 14.90 | 602,680 | +0.23(+1.57%) |
May 09, 2012 | 14.61 | 14.78 | 14.58 | 14.67 | 727,182 | -0.07(-0.46%) |
May 08, 2012 | 14.55 | 14.84 | 14.54 | 14.73 | 941,701 | +0.12(+0.79%) |
May 07, 2012 | 14.49 | 14.66 | 14.44 | 14.62 | 524,360 | +0.13(+0.86%) |
May 04, 2012 | 14.57 | 14.74 | 14.49 | 14.49 | 493,555 | -0.14(-0.95%) |
May 03, 2012 | 14.65 | 14.75 | 14.47 | 14.63 | 816,029 | +0.02(+0.16%) |
May 02, 2012 | 14.60 | 14.64 | 14.48 | 14.61 | 757,768 | -0.09(-0.60%) |
May 01, 2012 | 14.69 | 14.87 | 14.57 | 14.70 | 733,399 | +0.06(+0.39%) |
Apr 30, 2012 | 14.54 | 14.67 | 14.51 | 14.64 | 475,142 | +0.07(+0.49%) |
Apr 27, 2012 | 14.54 | 14.63 | 14.50 | 14.57 | 700,534 | +0.00(+0.02%) |
Apr 26, 2012 | 14.50 | 14.59 | 14.49 | 14.56 | 582,125 | +0.01(+0.07%) |
Apr 25, 2012 | 14.60 | 14.68 | 14.53 | 14.55 | 1,007,040 | +0.07(+0.47%) |
Apr 24, 2012 | 14.44 | 14.59 | 14.44 | 14.49 | 1,165,796 | +0.03(+0.19%) |
Apr 23, 2012 | 14.53 | 14.56 | 14.41 | 14.46 | 461,351 | -0.25(-1.70%) |
Apr 20, 2012 | 14.50 | 14.95 | 14.50 | 14.71 | 1,268,106 | +0.39(+2.72%) |
Apr 19, 2012 | 14.37 | 14.48 | 14.24 | 14.32 | 816,100 | -0.07(-0.47%) |
Apr 18, 2012 | 14.45 | 14.52 | 14.25 | 14.39 | 839,898 | -0.15(-1.00%) |
Apr 17, 2012 | 14.54 | 14.63 | 14.45 | 14.53 | 581,502 | +0.08(+0.54%) |
Apr 16, 2012 | 14.37 | 14.53 | 14.33 | 14.46 | 535,093 | +0.17(+1.16%) |
Apr 13, 2012 | 14.32 | 14.52 | 14.29 | 14.29 | 557,045 | -0.12(-0.82%) |
Apr 12, 2012 | 14.39 | 14.48 | 14.26 | 14.41 | 472,026 | +0.06(+0.45%) |
Apr 11, 2012 | 14.43 | 14.47 | 14.26 | 14.34 | 759,755 | +0.03(+0.19%) |
Apr 10, 2012 | 14.53 | 14.58 | 14.27 | 14.32 | 881,111 | -0.25(-1.70%) |
Apr 09, 2012 | 14.60 | 14.68 | 14.54 | 14.56 | 929,464 | -0.24(-1.65%) |
Apr 05, 2012 | 14.84 | 14.92 | 14.71 | 14.81 | 821,671 | -0.13(-0.84%) |
Apr 04, 2012 | 15.19 | 15.19 | 14.91 | 14.93 | 986,470 | -0.40(-2.58%) |
Apr 03, 2012 | 15.27 | 15.40 | 15.22 | 15.33 | 798,860 | +0.04(+0.24%) |
Apr 02, 2012 | 15.11 | 15.32 | 15.02 | 15.29 | 628,625 | +0.20(+1.35%) |
Mar 30, 2012 | 15.21 | 15.25 | 15.07 | 15.09 | 668,651 | -0.04(-0.25%) |
Mar 29, 2012 | 15.04 | 15.15 | 14.99 | 15.13 | 485,193 | -0.00(-0.02%) |
Mar 28, 2012 | 15.21 | 15.26 | 15.02 | 15.13 | 818,354 | -0.13(-0.84%) |
Mar 27, 2012 | 15.26 | 15.34 | 15.24 | 15.26 | 679,719 | -0.02(-0.11%) |
Mar 26, 2012 | 15.20 | 15.37 | 15.10 | 15.28 | 715,928 | +0.18(+1.17%) |
Mar 23, 2012 | 14.97 | 15.12 | 14.94 | 15.10 | 900,018 | +0.12(+0.77%) |
Mar 22, 2012 | 14.92 | 14.99 | 14.85 | 14.98 | 476,743 | +0.00(+0.00%) |
Mar 21, 2012 | 15.03 | 15.09 | 14.93 | 14.98 | 398,478 | -0.05(-0.32%) |
Mar 20, 2012 | 15.01 | 15.12 | 14.95 | 15.03 | 483,058 | -0.04(-0.27%) |
Mar 19, 2012 | 15.07 | 15.24 | 14.99 | 15.07 | 566,101 | -0.01(-0.09%) |
Mar 16, 2012 | 15.12 | 15.16 | 15.01 | 15.09 | 1,183,317 | -0.02(-0.13%) |
Mar 15, 2012 | 15.08 | 15.21 | 14.98 | 15.11 | 707,466 | +0.00(+0.00%) |
Mar 14, 2012 | 15.22 | 15.38 | 15.07 | 15.11 | 1,009,116 | -0.12(-0.76%) |
Mar 13, 2012 | 15.38 | 15.44 | 15.19 | 15.22 | 1,187,683 | -0.13(-0.82%) |
Mar 12, 2012 | 15.29 | 15.41 | 15.25 | 15.35 | 870,755 | +0.05(+0.33%) |
Mar 09, 2012 | 15.36 | 15.56 | 15.26 | 15.30 | 970,186 | -0.05(-0.33%) |
Mar 08, 2012 | 15.41 | 15.42 | 15.21 | 15.35 | 681,774 | -0.01(-0.04%) |
Mar 07, 2012 | 15.38 | 15.41 | 15.23 | 15.35 | 584,310 | -0.03(-0.20%) |
Mar 06, 2012 | 15.40 | 15.50 | 15.33 | 15.38 | 606,559 | -0.17(-1.10%) |
Mar 05, 2012 | 15.40 | 15.57 | 15.31 | 15.55 | 589,597 | +0.10(+0.67%) |
Mar 02, 2012 | 15.56 | 15.56 | 15.35 | 15.45 | 1,134,008 | -0.12(-0.78%) |