Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.75 | 14.84 | 14.09 | 14.63 | 141,557 | -0.13(-0.88%) |
May 30, 2012 | 14.65 | 14.94 | 14.34 | 14.76 | 59,115 | +0.01(+0.07%) |
May 29, 2012 | 14.44 | 14.80 | 14.20 | 14.75 | 95,021 | +0.41(+2.86%) |
May 25, 2012 | 14.04 | 14.46 | 13.87 | 14.34 | 45,948 | +0.34(+2.43%) |
May 24, 2012 | 14.05 | 14.12 | 13.55 | 14.00 | 58,029 | -0.03(-0.21%) |
May 23, 2012 | 13.91 | 14.14 | 13.53 | 14.03 | 30,678 | -0.10(-0.71%) |
May 22, 2012 | 14.40 | 14.50 | 13.97 | 14.13 | 46,565 | -0.23(-1.60%) |
May 21, 2012 | 14.05 | 14.45 | 13.76 | 14.36 | 154,004 | +0.43(+3.09%) |
May 18, 2012 | 14.24 | 14.54 | 13.72 | 13.93 | 113,710 | -0.34(-2.38%) |
May 17, 2012 | 14.33 | 14.52 | 14.27 | 14.27 | 100,094 | -0.09(-0.63%) |
May 16, 2012 | 14.44 | 14.65 | 14.25 | 14.36 | 109,501 | +0.05(+0.35%) |
May 15, 2012 | 14.29 | 14.39 | 14.08 | 14.31 | 75,638 | -0.02(-0.14%) |
May 14, 2012 | 14.05 | 14.37 | 13.99 | 14.33 | 88,427 | +0.12(+0.84%) |
May 11, 2012 | 14.59 | 14.61 | 13.87 | 14.21 | 143,832 | -0.46(-3.14%) |
May 10, 2012 | 14.91 | 15.50 | 13.96 | 14.67 | 170,508 | +2.14(+17.08%) |
May 09, 2012 | 11.66 | 12.89 | 11.41 | 12.53 | 118,734 | +0.67(+5.65%) |
May 08, 2012 | 12.94 | 12.99 | 11.80 | 11.86 | 168,743 | -1.20(-9.19%) |
May 07, 2012 | 13.68 | 13.79 | 13.02 | 13.06 | 43,675 | -0.65(-4.74%) |
May 04, 2012 | 13.72 | 13.92 | 13.18 | 13.71 | 60,990 | -0.13(-0.94%) |
May 03, 2012 | 14.32 | 14.35 | 13.81 | 13.84 | 61,677 | -0.55(-3.82%) |
May 02, 2012 | 14.56 | 14.59 | 14.28 | 14.39 | 71,016 | -0.21(-1.44%) |
May 01, 2012 | 15.16 | 15.45 | 14.47 | 14.60 | 38,878 | -0.49(-3.25%) |
Apr 30, 2012 | 15.48 | 15.54 | 15.06 | 15.09 | 41,981 | -0.56(-3.58%) |
Apr 27, 2012 | 15.41 | 15.76 | 15.17 | 15.65 | 24,779 | +0.32(+2.09%) |
Apr 26, 2012 | 15.01 | 15.55 | 14.98 | 15.33 | 28,256 | +0.30(+2.00%) |
Apr 25, 2012 | 15.62 | 15.80 | 14.96 | 15.03 | 62,072 | -0.42(-2.72%) |
Apr 24, 2012 | 14.98 | 15.46 | 14.86 | 15.45 | 33,762 | +0.54(+3.62%) |
Apr 23, 2012 | 14.96 | 15.09 | 14.70 | 14.91 | 40,076 | -0.41(-2.68%) |
Apr 20, 2012 | 15.42 | 15.64 | 15.03 | 15.32 | 34,204 | +0.17(+1.12%) |
Apr 19, 2012 | 15.68 | 15.85 | 15.07 | 15.15 | 24,439 | -0.47(-3.01%) |
Apr 18, 2012 | 15.91 | 15.99 | 15.57 | 15.62 | 24,761 | -0.47(-2.92%) |
Apr 17, 2012 | 15.91 | 16.43 | 15.90 | 16.09 | 28,232 | +0.37(+2.35%) |
Apr 16, 2012 | 15.90 | 15.93 | 15.59 | 15.72 | 26,059 | -0.12(-0.76%) |
Apr 13, 2012 | 16.20 | 16.20 | 15.76 | 15.84 | 37,116 | -0.50(-3.06%) |
Apr 12, 2012 | 16.11 | 16.45 | 16.11 | 16.34 | 23,340 | +0.22(+1.36%) |
Apr 11, 2012 | 16.39 | 16.41 | 15.87 | 16.12 | 43,157 | -0.04(-0.25%) |
Apr 10, 2012 | 16.50 | 16.50 | 16.08 | 16.16 | 54,649 | -0.42(-2.53%) |
Apr 09, 2012 | 16.23 | 16.68 | 16.23 | 16.58 | 51,579 | +0.03(+0.18%) |
Apr 05, 2012 | 16.46 | 16.60 | 16.34 | 16.55 | 32,079 | +0.06(+0.36%) |
Apr 04, 2012 | 16.61 | 16.85 | 16.43 | 16.49 | 33,574 | -0.40(-2.37%) |
Apr 03, 2012 | 17.53 | 17.55 | 16.87 | 16.89 | 43,096 | -0.66(-3.76%) |
Apr 02, 2012 | 17.24 | 17.57 | 17.17 | 17.55 | 99,902 | +0.28(+1.62%) |
Mar 30, 2012 | 17.41 | 17.41 | 16.94 | 17.27 | 40,436 | +0.05(+0.29%) |
Mar 29, 2012 | 17.01 | 17.31 | 16.88 | 17.22 | 30,772 | +0.10(+0.58%) |
Mar 28, 2012 | 17.10 | 17.14 | 16.96 | 17.12 | 37,484 | +0.02(+0.12%) |
Mar 27, 2012 | 17.05 | 17.28 | 17.01 | 17.10 | 52,542 | +0.04(+0.23%) |
Mar 26, 2012 | 16.60 | 17.25 | 16.33 | 17.06 | 69,429 | +0.67(+4.09%) |
Mar 23, 2012 | 15.96 | 16.48 | 15.87 | 16.39 | 50,692 | +0.40(+2.50%) |
Mar 22, 2012 | 16.00 | 16.22 | 15.68 | 15.99 | 21,356 | -0.30(-1.84%) |
Mar 21, 2012 | 16.13 | 16.39 | 16.03 | 16.29 | 30,983 | +0.27(+1.69%) |
Mar 20, 2012 | 16.06 | 16.27 | 15.87 | 16.02 | 37,032 | -0.16(-0.99%) |
Mar 19, 2012 | 15.58 | 16.56 | 15.58 | 16.18 | 52,346 | +0.59(+3.78%) |
Mar 16, 2012 | 16.08 | 16.18 | 15.57 | 15.59 | 84,639 | -0.42(-2.62%) |
Mar 15, 2012 | 15.17 | 16.01 | 15.12 | 16.01 | 82,232 | +0.77(+5.05%) |
Mar 14, 2012 | 15.22 | 15.27 | 14.87 | 15.24 | 45,587 | -0.08(-0.52%) |
Mar 13, 2012 | 15.22 | 15.35 | 15.02 | 15.32 | 37,915 | +0.29(+1.93%) |
Mar 12, 2012 | 15.19 | 15.40 | 14.95 | 15.03 | 28,296 | -0.30(-1.96%) |
Mar 09, 2012 | 15.03 | 15.65 | 15.02 | 15.33 | 52,332 | +0.27(+1.79%) |
Mar 08, 2012 | 14.73 | 15.09 | 14.48 | 15.06 | 35,405 | +0.46(+3.12%) |
Mar 07, 2012 | 14.32 | 14.63 | 14.31 | 14.61 | 40,227 | +0.38(+2.71%) |
Mar 06, 2012 | 14.40 | 14.68 | 14.20 | 14.22 | 31,879 | -0.44(-3.00%) |
Mar 05, 2012 | 14.59 | 14.75 | 14.40 | 14.66 | 16,899 | -0.03(-0.20%) |
Mar 02, 2012 | 15.00 | 15.06 | 14.37 | 14.69 | 63,134 | -0.34(-2.26%) |