Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.25 | 14.25 | 13.79 | 13.81 | 11,314 | -0.45(-3.17%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.26 | 4,440 | -0.33(-2.26%) |
May 29, 2012 | 14.26 | 14.62 | 13.92 | 14.59 | 4,226 | +0.48(+3.41%) |
May 25, 2012 | 14.16 | 14.18 | 14.08 | 14.11 | 5,684 | -0.07(-0.51%) |
May 24, 2012 | 14.19 | 14.23 | 13.92 | 14.18 | 5,074 | -0.04(-0.25%) |
May 23, 2012 | 14.23 | 14.23 | 14.02 | 14.22 | 4,680 | -0.07(-0.50%) |
May 22, 2012 | 14.68 | 14.68 | 14.29 | 14.29 | 4,621 | -0.27(-1.83%) |
May 21, 2012 | 14.47 | 14.71 | 14.40 | 14.56 | 6,120 | +0.05(+0.35%) |
May 18, 2012 | 14.30 | 14.58 | 14.23 | 14.51 | 10,019 | +0.17(+1.15%) |
May 17, 2012 | 14.51 | 14.71 | 14.34 | 14.34 | 8,372 | -0.14(-0.94%) |
May 16, 2012 | 14.69 | 14.69 | 14.48 | 14.48 | 2,386 | -0.17(-1.13%) |
May 15, 2012 | 14.47 | 14.70 | 14.47 | 14.64 | 6,269 | +0.15(+1.03%) |
May 14, 2012 | 14.81 | 14.87 | 14.49 | 14.49 | 205,734 | -0.46(-3.05%) |
May 11, 2012 | 14.82 | 14.98 | 14.80 | 14.95 | 6,876 | -0.04(-0.29%) |
May 10, 2012 | 14.89 | 15.06 | 14.86 | 14.99 | 9,601 | +0.22(+1.49%) |
May 09, 2012 | 14.66 | 14.81 | 14.66 | 14.77 | 14,793 | +0.03(+0.19%) |
May 08, 2012 | 14.61 | 14.81 | 14.59 | 14.74 | 9,676 | +0.07(+0.49%) |
May 07, 2012 | 14.41 | 14.76 | 14.21 | 14.67 | 7,687 | +0.22(+1.53%) |
May 04, 2012 | 14.39 | 14.71 | 14.24 | 14.45 | 19,356 | +0.02(+0.15%) |
May 03, 2012 | 14.61 | 14.67 | 14.41 | 14.43 | 8,267 | -0.24(-1.65%) |
May 02, 2012 | 14.59 | 14.81 | 14.40 | 14.67 | 17,656 | -0.10(-0.68%) |
May 01, 2012 | 15.03 | 15.03 | 14.73 | 14.77 | 8,443 | -0.30(-1.98%) |
Apr 30, 2012 | 15.03 | 15.16 | 14.88 | 15.07 | 7,248 | -0.09(-0.61%) |
Apr 27, 2012 | 14.82 | 15.17 | 14.82 | 15.16 | 9,197 | +0.42(+2.85%) |
Apr 26, 2012 | 14.69 | 14.82 | 14.36 | 14.74 | 5,943 | +0.04(+0.24%) |
Apr 25, 2012 | 14.61 | 14.76 | 14.60 | 14.71 | 4,473 | +0.25(+1.72%) |
Apr 24, 2012 | 14.36 | 14.46 | 14.13 | 14.46 | 7,119 | +0.16(+1.10%) |
Apr 23, 2012 | 14.53 | 14.98 | 14.30 | 14.30 | 10,748 | -0.37(-2.52%) |
Apr 20, 2012 | 14.31 | 14.81 | 14.06 | 14.67 | 12,759 | +0.64(+4.57%) |
Apr 19, 2012 | 14.41 | 14.41 | 14.00 | 14.03 | 9,072 | -0.45(-3.10%) |
Apr 18, 2012 | 14.59 | 14.59 | 14.41 | 14.48 | 5,066 | -0.12(-0.83%) |
Apr 17, 2012 | 14.54 | 14.70 | 14.29 | 14.60 | 6,139 | +0.17(+1.18%) |
Apr 16, 2012 | 14.80 | 14.80 | 13.97 | 14.43 | 7,373 | -0.23(-1.60%) |
Apr 13, 2012 | 14.94 | 14.96 | 14.49 | 14.66 | 8,332 | -0.43(-2.83%) |
Apr 12, 2012 | 15.09 | 15.18 | 14.86 | 15.09 | 13,096 | +0.06(+0.43%) |
Apr 11, 2012 | 14.76 | 15.04 | 14.75 | 15.03 | 52,095 | +0.28(+1.88%) |
Apr 10, 2012 | 15.23 | 15.25 | 14.51 | 14.75 | 13,658 | -0.43(-2.86%) |
Apr 09, 2012 | 15.23 | 15.38 | 15.17 | 15.18 | 146,420 | -0.27(-1.75%) |
Apr 05, 2012 | 15.40 | 15.66 | 15.32 | 15.45 | 4,750 | +0.08(+0.51%) |
Apr 04, 2012 | 15.40 | 15.67 | 15.35 | 15.38 | 8,552 | -0.11(-0.69%) |
Apr 03, 2012 | 15.56 | 15.59 | 15.40 | 15.48 | 9,458 | -0.04(-0.28%) |
Apr 02, 2012 | 15.08 | 15.59 | 14.96 | 15.53 | 12,644 | +0.36(+2.40%) |
Mar 30, 2012 | 15.29 | 15.32 | 15.13 | 15.16 | 7,965 | +0.06(+0.42%) |
Mar 29, 2012 | 14.97 | 15.31 | 14.91 | 15.10 | 11,441 | +0.12(+0.81%) |
Mar 28, 2012 | 14.92 | 15.04 | 14.92 | 14.98 | 2,930 | -0.01(-0.05%) |
Mar 27, 2012 | 15.20 | 15.20 | 14.96 | 14.98 | 6,827 | -0.11(-0.76%) |
Mar 26, 2012 | 14.83 | 15.17 | 14.58 | 15.10 | 46,200 | +0.39(+2.66%) |
Mar 23, 2012 | 14.50 | 14.73 | 14.50 | 14.71 | 4,541 | +0.21(+1.47%) |
Mar 22, 2012 | 14.51 | 14.60 | 14.47 | 14.49 | 7,422 | -0.09(-0.63%) |
Mar 21, 2012 | 14.59 | 14.60 | 14.59 | 14.59 | 3,861 | +0.06(+0.39%) |
Mar 20, 2012 | 14.96 | 14.96 | 14.53 | 14.53 | 8,844 | -0.48(-3.18%) |
Mar 19, 2012 | 14.76 | 15.10 | 14.75 | 15.01 | 9,712 | +0.33(+2.28%) |
Mar 16, 2012 | 14.68 | 14.76 | 14.56 | 14.67 | 20,194 | -0.02(-0.15%) |
Mar 15, 2012 | 14.69 | 14.69 | 14.55 | 14.69 | 1,954 | -0.01(-0.05%) |
Mar 14, 2012 | 14.64 | 14.83 | 14.59 | 14.70 | 6,151 | +0.10(+0.68%) |
Mar 13, 2012 | 14.49 | 14.63 | 14.38 | 14.60 | 8,610 | +0.18(+1.23%) |
Mar 12, 2012 | 15.20 | 15.20 | 14.42 | 14.42 | 6,467 | +0.22(+1.55%) |
Mar 09, 2012 | 14.18 | 14.20 | 14.07 | 14.20 | 5,684 | +0.11(+0.76%) |
Mar 08, 2012 | 13.89 | 14.14 | 13.89 | 14.09 | 5,682 | +0.12(+0.87%) |
Mar 07, 2012 | 13.96 | 13.97 | 13.89 | 13.97 | 4,302 | +0.10(+0.72%) |
Mar 06, 2012 | 13.95 | 14.16 | 13.87 | 13.87 | 9,774 | -0.14(-0.97%) |
Mar 05, 2012 | 14.03 | 14.04 | 13.89 | 14.01 | 1,637 | -0.02(-0.15%) |
Mar 02, 2012 | 14.68 | 14.86 | 13.81 | 14.03 | 11,549 | -0.58(-3.95%) |