Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.51 | 14.63 | 14.31 | 14.45 | 2,034,455 | -0.01(-0.09%) |
May 30, 2012 | 14.59 | 14.63 | 14.43 | 14.47 | 1,665,984 | -0.21(-1.41%) |
May 29, 2012 | 14.47 | 14.67 | 14.46 | 14.67 | 772,238 | +0.24(+1.66%) |
May 25, 2012 | 14.36 | 14.50 | 14.28 | 14.43 | 696,979 | +0.06(+0.40%) |
May 24, 2012 | 14.23 | 14.38 | 14.12 | 14.38 | 228,603 | +0.13(+0.91%) |
May 23, 2012 | 14.14 | 14.27 | 14.03 | 14.25 | 182,552 | +0.02(+0.14%) |
May 22, 2012 | 14.23 | 14.33 | 14.17 | 14.23 | 274,368 | +0.00(+0.00%) |
May 21, 2012 | 14.07 | 14.29 | 14.01 | 14.23 | 288,355 | +0.16(+1.10%) |
May 18, 2012 | 14.25 | 14.39 | 14.02 | 14.07 | 359,413 | -0.19(-1.36%) |
May 17, 2012 | 14.58 | 14.61 | 14.26 | 14.27 | 417,274 | -0.32(-2.21%) |
May 16, 2012 | 14.90 | 14.92 | 14.58 | 14.59 | 417,331 | -0.24(-1.61%) |
May 15, 2012 | 14.89 | 14.89 | 14.74 | 14.83 | 244,604 | -0.03(-0.17%) |
May 14, 2012 | 14.92 | 15.03 | 14.85 | 14.85 | 356,797 | -0.25(-1.63%) |
May 11, 2012 | 14.87 | 15.11 | 14.83 | 15.10 | 473,552 | +0.12(+0.78%) |
May 10, 2012 | 15.05 | 15.08 | 14.76 | 14.98 | 405,161 | +0.02(+0.13%) |
May 09, 2012 | 14.85 | 15.03 | 14.84 | 14.96 | 265,390 | -0.04(-0.26%) |
May 08, 2012 | 14.92 | 15.07 | 14.92 | 15.00 | 377,712 | -0.03(-0.21%) |
May 07, 2012 | 14.89 | 15.14 | 14.89 | 15.03 | 666,824 | +0.08(+0.52%) |
May 04, 2012 | 14.98 | 15.02 | 14.85 | 14.96 | 342,786 | -0.10(-0.69%) |
May 03, 2012 | 15.08 | 15.12 | 15.00 | 15.06 | 675,446 | -0.01(-0.09%) |
May 02, 2012 | 14.95 | 15.07 | 14.80 | 15.07 | 249,240 | +0.08(+0.56%) |
May 01, 2012 | 14.93 | 15.19 | 14.85 | 14.99 | 546,704 | +0.01(+0.09%) |
Apr 30, 2012 | 15.04 | 15.05 | 14.79 | 14.98 | 565,728 | -0.06(-0.39%) |
Apr 27, 2012 | 15.00 | 15.08 | 14.82 | 15.03 | 369,335 | +0.13(+0.87%) |
Apr 26, 2012 | 14.71 | 14.92 | 14.69 | 14.90 | 411,183 | +0.12(+0.79%) |
Apr 25, 2012 | 14.51 | 14.81 | 14.43 | 14.79 | 377,119 | +0.26(+1.82%) |
Apr 24, 2012 | 14.27 | 14.58 | 14.27 | 14.52 | 303,662 | +0.23(+1.58%) |
Apr 23, 2012 | 14.35 | 14.35 | 14.21 | 14.30 | 348,462 | -0.22(-1.51%) |
Apr 20, 2012 | 14.50 | 14.62 | 14.34 | 14.52 | 209,709 | +0.17(+1.22%) |
Apr 19, 2012 | 14.34 | 14.39 | 14.22 | 14.34 | 459,740 | -0.01(-0.09%) |
Apr 18, 2012 | 14.44 | 14.46 | 14.32 | 14.36 | 318,496 | -0.12(-0.85%) |
Apr 17, 2012 | 14.45 | 14.61 | 14.27 | 14.48 | 378,292 | +0.11(+0.76%) |
Apr 16, 2012 | 14.27 | 14.53 | 14.20 | 14.37 | 216,445 | +0.18(+1.28%) |
Apr 13, 2012 | 14.14 | 14.22 | 14.08 | 14.19 | 423,218 | -0.03(-0.18%) |
Apr 12, 2012 | 14.03 | 14.23 | 14.01 | 14.21 | 843,258 | +0.17(+1.20%) |
Apr 11, 2012 | 14.01 | 14.06 | 13.91 | 14.05 | 841,145 | +0.12(+0.83%) |
Apr 10, 2012 | 14.19 | 14.24 | 13.89 | 13.93 | 716,999 | -0.27(-1.91%) |
Apr 09, 2012 | 14.16 | 14.31 | 14.13 | 14.20 | 294,058 | -0.18(-1.26%) |
Apr 05, 2012 | 14.41 | 14.46 | 14.32 | 14.38 | 291,912 | -0.08(-0.58%) |
Apr 04, 2012 | 14.48 | 14.54 | 14.41 | 14.47 | 233,604 | -0.15(-1.02%) |
Apr 03, 2012 | 14.66 | 14.74 | 14.58 | 14.61 | 309,175 | -0.10(-0.66%) |
Apr 02, 2012 | 14.56 | 14.74 | 14.50 | 14.71 | 375,692 | +0.15(+1.02%) |
Mar 30, 2012 | 14.56 | 14.62 | 14.52 | 14.56 | 584,963 | +0.02(+0.13%) |
Mar 29, 2012 | 14.47 | 14.60 | 14.32 | 14.54 | 468,201 | -0.03(-0.22%) |
Mar 28, 2012 | 14.49 | 14.61 | 14.40 | 14.58 | 767,462 | +0.05(+0.35%) |
Mar 27, 2012 | 14.50 | 14.61 | 14.43 | 14.52 | 189,031 | +0.05(+0.35%) |
Mar 26, 2012 | 14.45 | 14.59 | 14.40 | 14.47 | 472,561 | +0.17(+1.21%) |
Mar 23, 2012 | 14.32 | 14.40 | 14.25 | 14.30 | 646,630 | -0.04(-0.31%) |
Mar 22, 2012 | 14.37 | 14.40 | 14.24 | 14.34 | 338,507 | -0.12(-0.84%) |
Mar 21, 2012 | 14.50 | 14.57 | 14.41 | 14.47 | 290,032 | -0.03(-0.18%) |
Mar 20, 2012 | 14.42 | 14.55 | 14.40 | 14.49 | 601,924 | -0.04(-0.31%) |
Mar 19, 2012 | 14.22 | 14.70 | 14.19 | 14.54 | 452,158 | +0.26(+1.84%) |
Mar 16, 2012 | 14.21 | 14.32 | 14.16 | 14.27 | 1,156,707 | +0.06(+0.45%) |
Mar 15, 2012 | 14.11 | 14.22 | 14.01 | 14.21 | 756,064 | +0.13(+0.91%) |
Mar 14, 2012 | 14.22 | 14.22 | 13.99 | 14.08 | 510,718 | -0.13(-0.95%) |
Mar 13, 2012 | 14.02 | 14.27 | 14.00 | 14.22 | 600,002 | +0.29(+2.12%) |
Mar 12, 2012 | 13.77 | 14.00 | 13.69 | 13.92 | 341,716 | +0.17(+1.21%) |
Mar 09, 2012 | 13.65 | 13.87 | 13.59 | 13.75 | 278,574 | +0.09(+0.66%) |
Mar 08, 2012 | 13.75 | 13.75 | 13.59 | 13.67 | 368,681 | -0.03(-0.23%) |
Mar 07, 2012 | 13.68 | 13.71 | 13.53 | 13.70 | 456,583 | +0.06(+0.47%) |
Mar 06, 2012 | 13.56 | 13.74 | 13.56 | 13.63 | 646,620 | -0.08(-0.56%) |
Mar 05, 2012 | 13.61 | 13.88 | 13.61 | 13.71 | 503,859 | +0.08(+0.56%) |
Mar 02, 2012 | 13.69 | 13.79 | 13.60 | 13.63 | 540,690 | -0.07(-0.51%) |