Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.97 | 15.37 | 14.80 | 15.20 | 36,449 | +0.34(+2.31%) |
May 30, 2012 | 15.16 | 15.28 | 14.81 | 14.86 | 21,519 | -0.26(-1.75%) |
May 29, 2012 | 15.40 | 15.50 | 15.05 | 15.12 | 20,807 | -0.18(-1.20%) |
May 25, 2012 | 15.42 | 15.42 | 15.02 | 15.30 | 51,759 | -0.13(-0.83%) |
May 24, 2012 | 14.98 | 15.45 | 14.91 | 15.43 | 21,001 | +0.52(+3.49%) |
May 23, 2012 | 14.55 | 15.21 | 14.55 | 14.91 | 23,167 | +0.26(+1.80%) |
May 22, 2012 | 14.91 | 15.13 | 14.54 | 14.65 | 26,615 | -0.23(-1.55%) |
May 21, 2012 | 14.60 | 14.95 | 14.56 | 14.88 | 19,853 | +0.28(+1.91%) |
May 18, 2012 | 14.80 | 14.89 | 14.48 | 14.60 | 30,703 | -0.26(-1.77%) |
May 17, 2012 | 14.88 | 15.12 | 14.72 | 14.86 | 23,088 | -0.02(-0.11%) |
May 16, 2012 | 14.88 | 15.00 | 14.68 | 14.88 | 11,733 | +0.10(+0.70%) |
May 15, 2012 | 14.58 | 14.92 | 14.54 | 14.78 | 12,758 | +0.15(+1.03%) |
May 14, 2012 | 14.72 | 14.97 | 14.50 | 14.62 | 19,491 | -0.33(-2.23%) |
May 11, 2012 | 14.94 | 15.23 | 14.83 | 14.96 | 28,648 | -0.21(-1.36%) |
May 10, 2012 | 15.28 | 15.28 | 15.05 | 15.16 | 26,248 | -0.02(-0.16%) |
May 09, 2012 | 15.44 | 15.59 | 15.16 | 15.19 | 35,372 | -0.42(-2.70%) |
May 08, 2012 | 15.32 | 15.66 | 15.32 | 15.61 | 21,526 | +0.29(+1.87%) |
May 07, 2012 | 15.36 | 15.54 | 15.32 | 15.32 | 17,232 | -0.06(-0.36%) |
May 04, 2012 | 15.48 | 15.71 | 15.32 | 15.38 | 34,251 | -0.18(-1.13%) |
May 03, 2012 | 15.48 | 15.71 | 15.36 | 15.55 | 30,488 | -0.02(-0.10%) |
May 02, 2012 | 15.26 | 15.85 | 15.19 | 15.57 | 55,404 | +0.21(+1.40%) |
May 01, 2012 | 14.75 | 15.68 | 14.72 | 15.36 | 88,189 | +0.62(+4.21%) |
Apr 30, 2012 | 14.72 | 14.92 | 14.60 | 14.74 | 45,353 | -0.05(-0.32%) |
Apr 27, 2012 | 14.56 | 14.85 | 14.46 | 14.78 | 36,770 | +0.25(+1.70%) |
Apr 26, 2012 | 14.30 | 14.56 | 14.25 | 14.54 | 51,097 | +0.24(+1.67%) |
Apr 25, 2012 | 14.25 | 14.31 | 14.11 | 14.30 | 62,885 | +0.27(+1.93%) |
Apr 24, 2012 | 13.92 | 14.24 | 13.80 | 14.03 | 45,920 | +0.69(+5.19%) |
Apr 23, 2012 | 13.12 | 13.53 | 13.12 | 13.33 | 34,272 | -0.19(-1.41%) |
Apr 20, 2012 | 13.45 | 13.91 | 13.13 | 13.53 | 32,303 | +0.56(+4.29%) |
Apr 19, 2012 | 13.29 | 13.46 | 12.83 | 12.97 | 20,164 | -0.25(-1.93%) |
Apr 18, 2012 | 13.25 | 13.37 | 13.17 | 13.22 | 31,534 | -0.17(-1.25%) |
Apr 17, 2012 | 13.01 | 13.62 | 12.97 | 13.39 | 22,914 | +0.55(+4.28%) |
Apr 16, 2012 | 12.77 | 13.00 | 12.66 | 12.84 | 8,322 | +0.15(+1.19%) |
Apr 13, 2012 | 12.93 | 13.02 | 12.63 | 12.69 | 31,070 | -0.33(-2.57%) |
Apr 12, 2012 | 12.60 | 13.19 | 12.60 | 13.02 | 15,684 | +0.35(+2.76%) |
Apr 11, 2012 | 12.24 | 12.74 | 12.17 | 12.67 | 29,837 | +0.66(+5.50%) |
Apr 10, 2012 | 12.40 | 12.71 | 11.86 | 12.01 | 53,057 | -0.35(-2.83%) |
Apr 09, 2012 | 12.45 | 12.59 | 12.33 | 12.36 | 32,175 | -0.37(-2.88%) |
Apr 05, 2012 | 12.83 | 12.94 | 12.73 | 12.73 | 9,719 | -0.11(-0.87%) |
Apr 04, 2012 | 13.44 | 13.44 | 12.82 | 12.84 | 17,096 | -0.70(-5.17%) |
Apr 03, 2012 | 13.84 | 13.96 | 13.54 | 13.54 | 22,344 | -0.33(-2.41%) |
Apr 02, 2012 | 13.69 | 14.04 | 13.55 | 13.88 | 16,958 | +0.08(+0.58%) |
Mar 30, 2012 | 14.14 | 14.14 | 13.77 | 13.80 | 22,619 | -0.29(-2.03%) |
Mar 29, 2012 | 13.67 | 14.12 | 13.45 | 14.08 | 12,767 | +0.25(+1.84%) |
Mar 28, 2012 | 13.84 | 13.92 | 13.67 | 13.83 | 14,901 | +0.08(+0.58%) |
Mar 27, 2012 | 13.56 | 13.92 | 13.56 | 13.75 | 10,419 | -0.14(-0.97%) |
Mar 26, 2012 | 13.76 | 13.92 | 13.69 | 13.88 | 38,844 | +0.17(+1.22%) |
Mar 23, 2012 | 13.37 | 13.72 | 13.25 | 13.72 | 23,437 | +0.33(+2.50%) |
Mar 22, 2012 | 13.28 | 13.38 | 13.14 | 13.38 | 18,601 | -0.13(-0.94%) |
Mar 21, 2012 | 13.55 | 13.62 | 13.37 | 13.51 | 18,365 | +0.06(+0.41%) |
Mar 20, 2012 | 13.61 | 13.61 | 13.37 | 13.45 | 11,512 | -0.25(-1.80%) |
Mar 19, 2012 | 13.51 | 13.76 | 13.46 | 13.70 | 39,414 | +0.22(+1.65%) |
Mar 16, 2012 | 13.52 | 13.60 | 13.33 | 13.48 | 60,762 | -0.01(-0.06%) |
Mar 15, 2012 | 13.15 | 13.49 | 13.15 | 13.49 | 18,255 | +0.25(+1.92%) |
Mar 14, 2012 | 13.12 | 13.26 | 13.12 | 13.23 | 11,164 | +0.02(+0.18%) |
Mar 13, 2012 | 12.74 | 13.38 | 12.70 | 13.21 | 17,167 | +0.55(+4.34%) |
Mar 12, 2012 | 12.60 | 12.69 | 12.56 | 12.66 | 5,557 | +0.02(+0.13%) |
Mar 09, 2012 | 12.29 | 12.66 | 12.17 | 12.64 | 22,542 | +0.45(+3.65%) |
Mar 08, 2012 | 12.09 | 12.21 | 11.89 | 12.20 | 13,688 | +0.15(+1.26%) |
Mar 07, 2012 | 11.86 | 12.05 | 11.86 | 12.05 | 16,511 | +0.25(+2.16%) |
Mar 06, 2012 | 12.07 | 12.10 | 11.56 | 11.79 | 26,726 | -0.43(-3.52%) |
Mar 05, 2012 | 11.93 | 12.22 | 11.93 | 12.22 | 15,068 | +0.34(+2.88%) |
Mar 02, 2012 | 12.56 | 12.56 | 11.70 | 11.88 | 45,853 | -0.55(-4.42%) |