Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.52 | 13.79 | 13.01 | 13.74 | 3,716 | +0.33(+2.43%) |
May 30, 2012 | 13.05 | 13.62 | 12.70 | 13.41 | 5,272 | +0.00(+0.00%) |
May 29, 2012 | 13.51 | 13.51 | 12.88 | 13.41 | 4,201 | +0.11(+0.83%) |
May 25, 2012 | 13.25 | 13.61 | 13.25 | 13.30 | 5,396 | +0.05(+0.36%) |
May 24, 2012 | 13.21 | 13.41 | 12.74 | 13.25 | 8,029 | +0.02(+0.12%) |
May 23, 2012 | 13.49 | 13.49 | 12.70 | 13.24 | 14,627 | -0.65(-4.69%) |
May 22, 2012 | 14.16 | 14.16 | 13.49 | 13.89 | 4,410 | -0.52(-3.58%) |
May 21, 2012 | 14.36 | 14.48 | 14.09 | 14.40 | 4,542 | -0.01(-0.05%) |
May 18, 2012 | 14.85 | 14.96 | 14.13 | 14.41 | 20,161 | -0.52(-3.46%) |
May 17, 2012 | 14.66 | 15.45 | 14.01 | 14.93 | 4,299 | -0.65(-4.18%) |
May 16, 2012 | 14.62 | 15.87 | 14.40 | 15.58 | 5,323 | -0.10(-0.61%) |
May 15, 2012 | 16.47 | 17.06 | 15.28 | 15.67 | 8,331 | -0.75(-4.59%) |
May 14, 2012 | 17.32 | 17.32 | 16.28 | 16.43 | 5,547 | -0.86(-5.00%) |
May 11, 2012 | 18.89 | 19.00 | 16.70 | 17.29 | 9,380 | -0.33(-1.85%) |
May 10, 2012 | 18.70 | 18.70 | 17.52 | 17.62 | 3,369 | -1.11(-5.93%) |
May 09, 2012 | 18.54 | 19.31 | 18.54 | 18.73 | 756 | -0.33(-1.71%) |
May 08, 2012 | 18.71 | 19.12 | 18.20 | 19.05 | 2,167 | -0.25(-1.27%) |
May 07, 2012 | 19.44 | 19.61 | 17.85 | 19.30 | 1,696 | +0.45(+2.40%) |
May 04, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 126 | -0.67(-3.46%) |
May 03, 2012 | 19.27 | 19.84 | 18.35 | 19.52 | 10,643 | -0.09(-0.45%) |
May 02, 2012 | 19.45 | 20.58 | 19.10 | 19.61 | 10,390 | -1.41(-6.72%) |
May 01, 2012 | 19.43 | 21.02 | 17.92 | 21.02 | 4,797 | +1.78(+9.24%) |
Apr 30, 2012 | 19.84 | 20.23 | 17.85 | 19.24 | 8,692 | +0.09(+0.46%) |
Apr 27, 2012 | 18.17 | 19.24 | 17.02 | 19.16 | 655 | +0.90(+4.96%) |
Apr 26, 2012 | 19.04 | 19.04 | 17.46 | 18.25 | 1,412 | -0.95(-4.96%) |
Apr 25, 2012 | 19.01 | 19.20 | 19.01 | 19.20 | 1,134 | +1.01(+5.54%) |
Apr 24, 2012 | 17.74 | 18.58 | 17.22 | 18.20 | 7,699 | +0.21(+1.15%) |
Apr 23, 2012 | 17.74 | 17.99 | 17.73 | 17.99 | 1,512 | +0.20(+1.12%) |
Apr 20, 2012 | 17.58 | 17.79 | 16.88 | 17.79 | 3,591 | +0.30(+1.72%) |
Apr 19, 2012 | 17.44 | 17.50 | 16.90 | 17.49 | 3,654 | +0.11(+0.64%) |
Apr 18, 2012 | 16.85 | 17.38 | 16.85 | 17.38 | 2,241 | +0.51(+3.01%) |
Apr 17, 2012 | 16.47 | 16.87 | 16.47 | 16.87 | 3,129 | +0.29(+1.72%) |
Apr 16, 2012 | 16.32 | 16.58 | 16.32 | 16.58 | 1,150 | +0.27(+1.65%) |
Apr 13, 2012 | 16.26 | 16.32 | 15.72 | 16.32 | 3,005 | +0.00(+0.00%) |
Apr 12, 2012 | 16.20 | 16.32 | 15.60 | 16.32 | 2,822 | +0.10(+0.59%) |
Apr 11, 2012 | 16.07 | 16.32 | 15.61 | 16.22 | 2,214 | +0.18(+1.14%) |
Apr 10, 2012 | 15.95 | 16.07 | 15.67 | 16.04 | 2,394 | +0.06(+0.35%) |
Apr 09, 2012 | 15.78 | 16.06 | 15.78 | 15.98 | 548 | +0.20(+1.26%) |
Apr 05, 2012 | 15.96 | 16.07 | 15.48 | 15.78 | 2,961 | -0.46(-2.83%) |
Apr 04, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 252 | +0.37(+2.35%) |
Apr 03, 2012 | 15.48 | 16.32 | 15.48 | 15.87 | 3,166 | -0.17(-1.09%) |
Apr 02, 2012 | 15.35 | 16.07 | 15.35 | 16.05 | 1,246 | +0.17(+1.10%) |
Mar 30, 2012 | 15.87 | 15.87 | 15.67 | 15.87 | 1,899 | +0.00(+0.00%) |
Mar 29, 2012 | 15.82 | 16.07 | 15.82 | 15.87 | 1,512 | -0.20(-1.23%) |
Mar 28, 2012 | 15.73 | 16.07 | 15.73 | 16.07 | 1,513 | +0.00(+0.00%) |
Mar 27, 2012 | 15.28 | 16.07 | 15.28 | 16.07 | 1,887 | +0.02(+0.15%) |
Mar 26, 2012 | 15.95 | 16.43 | 14.99 | 16.05 | 3,242 | +0.33(+2.12%) |
Mar 23, 2012 | 15.45 | 16.27 | 15.45 | 15.71 | 28,612 | +0.29(+1.90%) |
Mar 22, 2012 | 15.28 | 15.42 | 14.81 | 15.42 | 2,709 | -0.43(-2.70%) |
Mar 21, 2012 | 15.28 | 15.85 | 15.24 | 15.85 | 7,309 | +0.57(+3.74%) |
Mar 20, 2012 | 15.28 | 15.28 | 15.10 | 15.28 | 3,788 | +0.00(+0.00%) |
Mar 19, 2012 | 14.81 | 15.28 | 14.81 | 15.28 | 7,988 | +0.01(+0.05%) |
Mar 16, 2012 | 15.25 | 15.28 | 15.25 | 15.27 | 2,898 | +0.06(+0.36%) |
Mar 15, 2012 | 15.08 | 15.21 | 15.08 | 15.21 | 3,529 | +0.16(+1.05%) |
Mar 14, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | -0.18(-1.20%) |
Mar 13, 2012 | 14.94 | 15.24 | 14.81 | 15.24 | 2,060 | +0.18(+1.21%) |
Mar 12, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 126 | +0.02(+0.11%) |
Mar 09, 2012 | 15.04 | 15.28 | 15.04 | 15.04 | 2,142 | -0.16(-1.04%) |
Mar 08, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 126 | -0.04(-0.26%) |
Mar 07, 2012 | 15.41 | 15.41 | 14.88 | 15.24 | 504 | -0.24(-1.54%) |
Mar 06, 2012 | 15.28 | 15.47 | 15.28 | 15.47 | 2,142 | +0.13(+0.83%) |
Mar 05, 2012 | 15.33 | 15.35 | 15.17 | 15.35 | 1,764 | +0.00(+0.00%) |