Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.34 | 13.68 | 13.05 | 13.27 | 93,214 | -0.04(-0.30%) |
May 30, 2012 | 13.31 | 13.61 | 13.18 | 13.31 | 114,788 | -0.12(-0.90%) |
May 29, 2012 | 13.53 | 13.53 | 13.17 | 13.43 | 78,271 | -0.17(-1.27%) |
May 25, 2012 | 13.56 | 13.66 | 13.42 | 13.60 | 27,897 | +0.11(+0.83%) |
May 24, 2012 | 13.57 | 13.57 | 13.15 | 13.49 | 58,180 | -0.05(-0.36%) |
May 23, 2012 | 13.21 | 13.56 | 13.19 | 13.54 | 49,580 | +0.18(+1.32%) |
May 22, 2012 | 13.80 | 13.80 | 13.22 | 13.36 | 70,560 | -0.26(-1.92%) |
May 21, 2012 | 12.85 | 13.64 | 12.81 | 13.62 | 68,140 | +0.95(+7.52%) |
May 18, 2012 | 12.66 | 13.09 | 12.60 | 12.67 | 70,906 | -0.00(-0.03%) |
May 17, 2012 | 12.69 | 13.04 | 12.63 | 12.68 | 52,133 | -0.06(-0.44%) |
May 16, 2012 | 12.66 | 12.93 | 12.62 | 12.73 | 29,417 | +0.13(+1.02%) |
May 15, 2012 | 12.61 | 12.91 | 12.56 | 12.60 | 52,282 | -0.20(-1.54%) |
May 14, 2012 | 12.84 | 12.90 | 12.69 | 12.80 | 52,625 | -0.22(-1.67%) |
May 11, 2012 | 13.03 | 13.26 | 12.95 | 13.02 | 40,702 | -0.14(-1.07%) |
May 10, 2012 | 13.29 | 13.30 | 12.94 | 13.16 | 36,936 | -0.08(-0.58%) |
May 09, 2012 | 13.09 | 13.31 | 12.97 | 13.23 | 54,769 | -0.10(-0.72%) |
May 08, 2012 | 13.14 | 13.35 | 12.93 | 13.33 | 50,824 | +0.12(+0.88%) |
May 07, 2012 | 12.96 | 13.34 | 12.94 | 13.21 | 22,889 | +0.14(+1.08%) |
May 04, 2012 | 13.17 | 13.19 | 12.93 | 13.07 | 57,127 | -0.12(-0.94%) |
May 03, 2012 | 13.34 | 13.39 | 13.17 | 13.20 | 93,316 | -0.18(-1.32%) |
May 02, 2012 | 13.51 | 13.51 | 13.16 | 13.37 | 96,582 | -0.22(-1.60%) |
May 01, 2012 | 13.98 | 14.26 | 13.42 | 13.59 | 80,333 | -0.37(-2.65%) |
Apr 30, 2012 | 14.36 | 14.36 | 13.89 | 13.96 | 39,222 | -0.36(-2.53%) |
Apr 27, 2012 | 14.21 | 14.33 | 14.08 | 14.32 | 20,641 | +0.08(+0.59%) |
Apr 26, 2012 | 14.02 | 14.31 | 14.02 | 14.24 | 14,967 | +0.12(+0.83%) |
Apr 25, 2012 | 14.20 | 14.27 | 14.07 | 14.12 | 32,357 | +0.09(+0.63%) |
Apr 24, 2012 | 13.85 | 14.20 | 13.85 | 14.03 | 40,372 | +0.17(+1.22%) |
Apr 23, 2012 | 14.05 | 14.28 | 13.84 | 13.87 | 40,732 | -0.51(-3.55%) |
Apr 20, 2012 | 14.34 | 14.46 | 14.24 | 14.38 | 49,240 | +0.31(+2.17%) |
Apr 19, 2012 | 14.34 | 14.34 | 13.85 | 14.07 | 58,717 | -0.19(-1.33%) |
Apr 18, 2012 | 14.58 | 14.66 | 14.26 | 14.26 | 63,831 | -0.43(-2.90%) |
Apr 17, 2012 | 14.81 | 15.02 | 14.65 | 14.69 | 36,208 | +0.06(+0.38%) |
Apr 16, 2012 | 14.55 | 14.75 | 14.47 | 14.63 | 23,740 | +0.13(+0.89%) |
Apr 13, 2012 | 14.80 | 14.99 | 14.46 | 14.50 | 23,678 | -0.43(-2.85%) |
Apr 12, 2012 | 14.75 | 14.99 | 14.73 | 14.93 | 41,173 | +0.11(+0.73%) |
Apr 11, 2012 | 14.72 | 14.82 | 14.53 | 14.82 | 49,439 | +0.33(+2.25%) |
Apr 10, 2012 | 14.79 | 14.97 | 14.48 | 14.49 | 65,008 | -0.31(-2.09%) |
Apr 09, 2012 | 14.72 | 15.04 | 14.72 | 14.80 | 60,533 | -0.29(-1.94%) |
Apr 05, 2012 | 14.75 | 15.10 | 14.75 | 15.10 | 20,337 | +0.27(+1.84%) |
Apr 04, 2012 | 14.77 | 14.94 | 14.77 | 14.82 | 41,026 | -0.15(-0.99%) |
Apr 03, 2012 | 14.91 | 14.99 | 14.70 | 14.97 | 58,953 | +0.07(+0.49%) |
Apr 02, 2012 | 14.85 | 15.04 | 14.55 | 14.90 | 99,587 | -0.06(-0.38%) |
Mar 30, 2012 | 15.69 | 15.83 | 14.95 | 14.95 | 51,747 | -0.47(-3.07%) |
Mar 29, 2012 | 15.06 | 15.48 | 15.06 | 15.43 | 22,504 | +0.27(+1.75%) |
Mar 28, 2012 | 15.42 | 15.42 | 15.01 | 15.16 | 57,769 | -0.27(-1.75%) |
Mar 27, 2012 | 15.35 | 15.64 | 15.20 | 15.43 | 44,260 | +0.03(+0.21%) |
Mar 26, 2012 | 14.83 | 15.43 | 14.83 | 15.40 | 44,556 | +0.76(+5.16%) |
Mar 23, 2012 | 14.05 | 14.65 | 14.05 | 14.65 | 29,287 | +0.55(+3.88%) |
Mar 22, 2012 | 14.49 | 14.54 | 13.99 | 14.10 | 40,369 | -0.49(-3.33%) |
Mar 21, 2012 | 14.61 | 14.90 | 14.52 | 14.58 | 27,847 | +0.04(+0.28%) |
Mar 20, 2012 | 14.69 | 14.84 | 14.45 | 14.54 | 25,165 | -0.35(-2.38%) |
Mar 19, 2012 | 14.98 | 15.10 | 14.82 | 14.90 | 39,389 | -0.05(-0.35%) |
Mar 16, 2012 | 15.11 | 15.11 | 14.87 | 14.95 | 59,723 | -0.10(-0.64%) |
Mar 15, 2012 | 14.86 | 15.05 | 14.82 | 15.05 | 27,054 | +0.27(+1.81%) |
Mar 14, 2012 | 14.82 | 15.05 | 14.74 | 14.78 | 34,671 | -0.14(-0.94%) |
Mar 13, 2012 | 14.45 | 14.94 | 14.37 | 14.92 | 48,413 | +0.63(+4.38%) |
Mar 12, 2012 | 14.36 | 14.36 | 14.09 | 14.29 | 21,017 | -0.12(-0.80%) |
Mar 09, 2012 | 14.07 | 14.44 | 13.84 | 14.41 | 26,688 | +0.31(+2.18%) |
Mar 08, 2012 | 13.98 | 14.11 | 13.72 | 14.10 | 47,939 | +0.24(+1.72%) |
Mar 07, 2012 | 13.97 | 14.07 | 13.74 | 13.86 | 62,331 | +0.02(+0.11%) |
Mar 06, 2012 | 14.26 | 14.49 | 13.69 | 13.85 | 83,222 | -0.66(-4.53%) |
Mar 05, 2012 | 14.46 | 14.65 | 14.33 | 14.50 | 44,975 | +0.00(+0.00%) |
Mar 02, 2012 | 15.28 | 15.28 | 14.49 | 14.50 | 99,692 | -0.70(-4.59%) |