Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.32 | 13.07 | 13.09 | 192,493 | -0.19(-1.43%) |
May 30, 2012 | 13.47 | 13.49 | 13.25 | 13.28 | 131,054 | -0.28(-2.06%) |
May 29, 2012 | 13.83 | 13.89 | 13.45 | 13.56 | 129,394 | -0.15(-1.09%) |
May 25, 2012 | 13.75 | 13.85 | 13.60 | 13.71 | 81,049 | -0.06(-0.44%) |
May 24, 2012 | 14.14 | 14.14 | 13.60 | 13.77 | 65,991 | -0.36(-2.55%) |
May 23, 2012 | 14.00 | 14.18 | 13.53 | 14.13 | 129,186 | -0.06(-0.42%) |
May 22, 2012 | 14.41 | 14.41 | 14.11 | 14.19 | 146,279 | -0.28(-1.94%) |
May 21, 2012 | 14.32 | 14.59 | 14.25 | 14.47 | 97,871 | +0.14(+0.98%) |
May 18, 2012 | 14.45 | 14.54 | 14.17 | 14.33 | 181,533 | -0.17(-1.17%) |
May 17, 2012 | 14.64 | 14.66 | 14.46 | 14.50 | 153,227 | -0.15(-1.02%) |
May 16, 2012 | 14.61 | 14.71 | 14.47 | 14.65 | 158,930 | +0.11(+0.76%) |
May 15, 2012 | 14.14 | 14.57 | 14.14 | 14.54 | 222,892 | +0.39(+2.76%) |
May 14, 2012 | 14.25 | 14.30 | 14.12 | 14.15 | 167,367 | -0.25(-1.74%) |
May 11, 2012 | 14.37 | 14.48 | 14.37 | 14.40 | 72,831 | -0.13(-0.89%) |
May 10, 2012 | 14.58 | 14.58 | 14.40 | 14.53 | 142,982 | +0.03(+0.21%) |
May 09, 2012 | 14.26 | 14.60 | 14.23 | 14.50 | 155,764 | +0.04(+0.28%) |
May 08, 2012 | 14.41 | 14.58 | 14.40 | 14.46 | 117,397 | -0.08(-0.55%) |
May 07, 2012 | 14.40 | 14.62 | 14.25 | 14.54 | 169,338 | +0.08(+0.55%) |
May 04, 2012 | 14.78 | 15.00 | 14.40 | 14.46 | 188,689 | -0.38(-2.56%) |
May 03, 2012 | 15.00 | 15.49 | 14.66 | 14.84 | 357,278 | +0.57(+3.99%) |
May 02, 2012 | 14.00 | 14.47 | 13.96 | 14.27 | 81,292 | +0.11(+0.78%) |
May 01, 2012 | 14.26 | 14.55 | 14.10 | 14.16 | 145,799 | -0.11(-0.77%) |
Apr 30, 2012 | 14.40 | 14.47 | 14.22 | 14.27 | 166,117 | -0.20(-1.38%) |
Apr 27, 2012 | 14.03 | 14.50 | 13.82 | 14.47 | 111,813 | +0.50(+3.58%) |
Apr 26, 2012 | 13.98 | 14.15 | 13.92 | 13.97 | 268,880 | +0.00(+0.00%) |
Apr 25, 2012 | 13.99 | 14.18 | 13.85 | 13.97 | 253,208 | +0.19(+1.38%) |
Apr 24, 2012 | 13.86 | 13.95 | 13.65 | 13.78 | 211,979 | -0.08(-0.58%) |
Apr 23, 2012 | 13.90 | 14.01 | 13.79 | 13.86 | 218,823 | -0.17(-1.21%) |
Apr 20, 2012 | 14.22 | 14.41 | 13.89 | 14.03 | 225,958 | +0.04(+0.29%) |
Apr 19, 2012 | 14.07 | 14.28 | 13.88 | 13.99 | 238,813 | -0.04(-0.29%) |
Apr 18, 2012 | 13.99 | 14.09 | 13.94 | 14.03 | 201,317 | -0.01(-0.07%) |
Apr 17, 2012 | 14.14 | 14.22 | 14.01 | 14.04 | 521,837 | +0.04(+0.29%) |
Apr 16, 2012 | 14.03 | 14.62 | 13.89 | 14.00 | 210,612 | +0.06(+0.43%) |
Apr 13, 2012 | 14.15 | 14.19 | 13.85 | 13.94 | 168,540 | -0.27(-1.90%) |
Apr 12, 2012 | 14.14 | 14.33 | 14.13 | 14.21 | 152,995 | +0.14(+1.00%) |
Apr 11, 2012 | 14.20 | 14.39 | 14.05 | 14.07 | 302,936 | +0.05(+0.36%) |
Apr 10, 2012 | 14.33 | 14.51 | 14.00 | 14.02 | 438,841 | -0.29(-2.03%) |
Apr 09, 2012 | 14.49 | 14.70 | 14.28 | 14.31 | 263,329 | -0.45(-3.05%) |
Apr 05, 2012 | 14.76 | 14.86 | 14.73 | 14.76 | 131,924 | -0.14(-0.94%) |
Apr 04, 2012 | 14.87 | 15.00 | 14.74 | 14.90 | 117,539 | -0.16(-1.06%) |
Apr 03, 2012 | 15.39 | 15.42 | 14.96 | 15.06 | 161,791 | -0.34(-2.21%) |
Apr 02, 2012 | 15.10 | 15.51 | 15.10 | 15.40 | 189,732 | +0.19(+1.25%) |
Mar 30, 2012 | 15.48 | 15.50 | 15.21 | 15.21 | 181,186 | -0.17(-1.11%) |
Mar 29, 2012 | 15.19 | 15.43 | 15.15 | 15.38 | 130,679 | +0.04(+0.26%) |
Mar 28, 2012 | 15.29 | 15.54 | 15.07 | 15.34 | 167,056 | +0.02(+0.13%) |
Mar 27, 2012 | 15.56 | 15.62 | 15.24 | 15.32 | 108,033 | -0.26(-1.67%) |
Mar 26, 2012 | 15.17 | 15.66 | 15.17 | 15.58 | 181,727 | +0.53(+3.52%) |
Mar 23, 2012 | 14.91 | 15.13 | 14.84 | 15.05 | 178,874 | +0.16(+1.07%) |
Mar 22, 2012 | 14.60 | 14.94 | 14.60 | 14.89 | 229,353 | +0.18(+1.22%) |
Mar 21, 2012 | 14.58 | 14.88 | 14.58 | 14.71 | 369,387 | +0.16(+1.10%) |
Mar 20, 2012 | 14.40 | 14.56 | 14.17 | 14.55 | 310,110 | +0.05(+0.34%) |
Mar 19, 2012 | 14.46 | 15.03 | 14.43 | 14.50 | 488,339 | +0.01(+0.07%) |
Mar 16, 2012 | 14.60 | 14.71 | 14.48 | 14.49 | 526,658 | -0.15(-1.02%) |
Mar 15, 2012 | 14.64 | 14.86 | 14.54 | 14.64 | 449,778 | +0.03(+0.21%) |
Mar 14, 2012 | 14.90 | 15.05 | 14.55 | 14.61 | 390,718 | -0.29(-1.95%) |
Mar 13, 2012 | 15.01 | 15.12 | 14.78 | 14.90 | 399,650 | +0.07(+0.47%) |
Mar 12, 2012 | 14.77 | 14.92 | 14.64 | 14.83 | 156,497 | +0.04(+0.27%) |
Mar 09, 2012 | 14.65 | 15.02 | 14.65 | 14.79 | 155,889 | +0.13(+0.89%) |
Mar 08, 2012 | 14.56 | 14.86 | 14.52 | 14.66 | 291,817 | +0.24(+1.66%) |
Mar 07, 2012 | 14.29 | 14.42 | 14.10 | 14.42 | 173,596 | +0.20(+1.41%) |
Mar 06, 2012 | 14.35 | 14.51 | 14.18 | 14.22 | 167,402 | -0.33(-2.27%) |
Mar 05, 2012 | 14.25 | 14.65 | 14.25 | 14.55 | 252,156 | +0.30(+2.11%) |
Mar 02, 2012 | 14.87 | 14.88 | 14.25 | 14.25 | 299,324 | -0.66(-4.43%) |