Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.94 | 14.13 | 13.53 | 13.93 | 55,174 | -0.02(-0.14%) |
May 30, 2012 | 13.99 | 14.13 | 13.95 | 13.95 | 29,091 | -0.12(-0.85%) |
May 29, 2012 | 14.49 | 14.49 | 14.01 | 14.07 | 24,470 | -0.36(-2.49%) |
May 25, 2012 | 14.50 | 14.81 | 14.15 | 14.43 | 28,283 | -0.15(-1.03%) |
May 24, 2012 | 14.25 | 14.58 | 14.15 | 14.58 | 69,411 | +0.30(+2.10%) |
May 23, 2012 | 14.00 | 14.36 | 13.98 | 14.28 | 34,617 | +0.19(+1.35%) |
May 22, 2012 | 14.42 | 14.46 | 14.02 | 14.09 | 51,025 | -0.29(-2.02%) |
May 21, 2012 | 14.31 | 14.53 | 14.25 | 14.38 | 53,327 | +0.08(+0.56%) |
May 18, 2012 | 14.29 | 14.44 | 14.23 | 14.30 | 46,645 | -0.08(-0.56%) |
May 17, 2012 | 14.58 | 14.71 | 14.30 | 14.38 | 29,635 | -0.22(-1.51%) |
May 16, 2012 | 14.85 | 14.97 | 14.59 | 14.60 | 20,445 | -0.23(-1.55%) |
May 15, 2012 | 14.54 | 15.03 | 14.41 | 14.83 | 21,421 | +0.27(+1.85%) |
May 14, 2012 | 14.31 | 14.71 | 14.31 | 14.56 | 22,480 | +0.16(+1.11%) |
May 11, 2012 | 14.68 | 14.89 | 14.34 | 14.40 | 39,807 | -0.34(-2.31%) |
May 10, 2012 | 14.72 | 14.88 | 14.65 | 14.74 | 9,147 | +0.08(+0.55%) |
May 09, 2012 | 14.74 | 14.81 | 14.55 | 14.66 | 26,018 | -0.24(-1.61%) |
May 08, 2012 | 14.89 | 14.95 | 14.61 | 14.90 | 27,141 | -0.10(-0.67%) |
May 07, 2012 | 14.41 | 15.08 | 14.41 | 15.00 | 19,572 | +0.56(+3.88%) |
May 04, 2012 | 14.60 | 14.71 | 14.42 | 14.44 | 42,088 | -0.22(-1.50%) |
May 03, 2012 | 14.61 | 14.70 | 14.50 | 14.66 | 25,345 | +0.01(+0.07%) |
May 02, 2012 | 14.49 | 14.69 | 14.40 | 14.65 | 26,758 | +0.22(+1.52%) |
May 01, 2012 | 14.75 | 15.21 | 14.35 | 14.43 | 56,459 | -0.36(-2.43%) |
Apr 30, 2012 | 15.29 | 15.29 | 14.76 | 14.79 | 42,318 | -0.56(-3.65%) |
Apr 27, 2012 | 14.64 | 15.39 | 14.64 | 15.35 | 32,660 | +0.69(+4.71%) |
Apr 26, 2012 | 14.84 | 14.86 | 14.59 | 14.66 | 26,015 | -0.21(-1.41%) |
Apr 25, 2012 | 14.43 | 14.96 | 14.40 | 14.87 | 28,289 | +0.51(+3.55%) |
Apr 24, 2012 | 14.09 | 14.43 | 14.09 | 14.36 | 40,183 | +0.22(+1.56%) |
Apr 23, 2012 | 14.17 | 14.30 | 13.97 | 14.14 | 65,421 | -0.26(-1.81%) |
Apr 20, 2012 | 14.55 | 14.70 | 14.16 | 14.40 | 40,634 | +0.30(+2.13%) |
Apr 19, 2012 | 14.06 | 14.18 | 13.85 | 14.10 | 32,373 | +0.00(+0.00%) |
Apr 18, 2012 | 13.98 | 14.26 | 13.98 | 14.10 | 37,315 | +0.01(+0.07%) |
Apr 17, 2012 | 14.27 | 14.38 | 14.00 | 14.09 | 100,551 | -0.04(-0.28%) |
Apr 16, 2012 | 14.32 | 14.32 | 14.04 | 14.13 | 46,018 | -0.09(-0.67%) |
Apr 13, 2012 | 14.42 | 14.48 | 13.85 | 14.22 | 99,199 | -0.29(-2.03%) |
Apr 12, 2012 | 14.59 | 14.76 | 14.50 | 14.52 | 27,903 | -0.13(-0.89%) |
Apr 11, 2012 | 14.59 | 14.70 | 14.45 | 14.65 | 35,882 | +0.15(+1.03%) |
Apr 10, 2012 | 14.44 | 14.71 | 14.35 | 14.50 | 61,762 | +0.00(+0.00%) |
Apr 09, 2012 | 14.45 | 14.58 | 14.38 | 14.50 | 59,834 | -0.16(-1.09%) |
Apr 05, 2012 | 14.70 | 14.85 | 14.58 | 14.66 | 20,157 | -0.13(-0.88%) |
Apr 04, 2012 | 15.05 | 15.10 | 14.62 | 14.79 | 27,831 | -0.46(-3.02%) |
Apr 03, 2012 | 15.72 | 15.72 | 15.21 | 15.25 | 22,576 | -0.48(-3.05%) |
Apr 02, 2012 | 15.34 | 15.78 | 15.25 | 15.73 | 27,052 | +0.36(+2.34%) |
Mar 30, 2012 | 15.78 | 15.86 | 15.35 | 15.37 | 32,943 | -0.28(-1.79%) |
Mar 29, 2012 | 15.55 | 15.72 | 15.26 | 15.65 | 43,522 | -0.03(-0.19%) |
Mar 28, 2012 | 15.66 | 15.70 | 15.29 | 15.68 | 44,012 | +0.09(+0.58%) |
Mar 27, 2012 | 16.13 | 16.13 | 15.57 | 15.59 | 69,193 | -0.47(-2.93%) |
Mar 26, 2012 | 15.71 | 16.15 | 15.65 | 16.06 | 66,060 | +0.47(+3.01%) |
Mar 23, 2012 | 15.09 | 15.73 | 15.09 | 15.59 | 31,163 | +0.04(+0.26%) |
Mar 22, 2012 | 15.38 | 15.73 | 15.38 | 15.55 | 41,896 | +0.05(+0.32%) |
Mar 21, 2012 | 15.38 | 15.63 | 15.31 | 15.50 | 30,902 | +0.09(+0.58%) |
Mar 20, 2012 | 15.25 | 15.69 | 15.19 | 15.41 | 71,267 | +0.02(+0.13%) |
Mar 19, 2012 | 14.99 | 15.67 | 14.87 | 15.39 | 44,645 | +0.45(+3.01%) |
Mar 16, 2012 | 14.78 | 14.99 | 14.61 | 14.94 | 74,280 | +0.22(+1.49%) |
Mar 15, 2012 | 14.50 | 14.72 | 14.30 | 14.72 | 31,850 | +0.19(+1.31%) |
Mar 14, 2012 | 14.50 | 14.68 | 14.46 | 14.53 | 39,217 | +0.01(+0.07%) |
Mar 13, 2012 | 14.56 | 14.60 | 14.44 | 14.52 | 40,470 | +0.03(+0.21%) |
Mar 12, 2012 | 14.41 | 14.67 | 14.35 | 14.49 | 18,071 | +0.01(+0.07%) |
Mar 09, 2012 | 14.16 | 14.93 | 14.16 | 14.48 | 37,873 | +0.05(+0.35%) |
Mar 08, 2012 | 14.51 | 14.51 | 14.26 | 14.43 | 35,392 | +0.04(+0.28%) |
Mar 07, 2012 | 14.35 | 14.50 | 14.28 | 14.39 | 28,529 | +0.12(+0.84%) |
Mar 06, 2012 | 14.13 | 14.41 | 14.13 | 14.27 | 36,570 | -0.03(-0.21%) |
Mar 05, 2012 | 14.21 | 14.36 | 14.18 | 14.30 | 20,529 | +0.04(+0.28%) |
Mar 02, 2012 | 14.07 | 14.29 | 14.02 | 14.26 | 76,697 | +0.24(+1.71%) |