Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.95 | 14.10 | 13.72 | 14.07 | 769,565 | +0.18(+1.30%) |
May 30, 2012 | 13.85 | 14.11 | 13.83 | 13.89 | 612,877 | -0.20(-1.42%) |
May 29, 2012 | 14.10 | 14.23 | 13.97 | 14.09 | 1,344,099 | +0.12(+0.86%) |
May 25, 2012 | 13.35 | 14.06 | 13.35 | 13.97 | 915,345 | +0.69(+5.20%) |
May 24, 2012 | 13.30 | 13.49 | 13.12 | 13.28 | 417,811 | +0.02(+0.15%) |
May 23, 2012 | 13.10 | 13.31 | 12.96 | 13.26 | 404,207 | -0.01(-0.08%) |
May 22, 2012 | 13.30 | 13.58 | 13.20 | 13.27 | 390,441 | -0.01(-0.08%) |
May 21, 2012 | 13.05 | 13.43 | 12.84 | 13.28 | 487,208 | +0.14(+1.07%) |
May 18, 2012 | 13.17 | 13.42 | 13.03 | 13.14 | 471,783 | -0.07(-0.53%) |
May 17, 2012 | 13.40 | 13.61 | 13.20 | 13.21 | 466,013 | -0.52(-3.79%) |
May 16, 2012 | 13.59 | 13.85 | 13.44 | 13.73 | 626,287 | +0.27(+2.01%) |
May 15, 2012 | 13.16 | 13.83 | 13.16 | 13.46 | 525,936 | +0.41(+3.14%) |
May 14, 2012 | 12.84 | 13.34 | 12.75 | 13.05 | 275,779 | +0.03(+0.23%) |
May 11, 2012 | 13.02 | 13.23 | 12.97 | 13.02 | 247,323 | -0.14(-1.06%) |
May 10, 2012 | 13.04 | 13.30 | 12.90 | 13.16 | 321,480 | +0.23(+1.78%) |
May 09, 2012 | 12.81 | 13.03 | 12.75 | 12.93 | 182,424 | -0.08(-0.61%) |
May 08, 2012 | 12.76 | 13.02 | 12.66 | 13.01 | 285,150 | +0.11(+0.85%) |
May 07, 2012 | 13.00 | 13.12 | 12.86 | 12.90 | 297,904 | -0.21(-1.60%) |
May 04, 2012 | 13.49 | 13.62 | 13.07 | 13.11 | 248,014 | -0.48(-3.53%) |
May 03, 2012 | 13.83 | 14.08 | 13.55 | 13.59 | 224,549 | -0.27(-1.95%) |
May 02, 2012 | 13.50 | 14.05 | 13.47 | 13.86 | 372,351 | +0.23(+1.69%) |
May 01, 2012 | 13.60 | 14.00 | 13.60 | 13.63 | 246,326 | -0.10(-0.73%) |
Apr 30, 2012 | 14.15 | 14.21 | 13.71 | 13.73 | 290,486 | -0.46(-3.24%) |
Apr 27, 2012 | 14.18 | 14.27 | 13.98 | 14.19 | 265,441 | +0.08(+0.57%) |
Apr 26, 2012 | 13.96 | 14.14 | 13.96 | 14.11 | 192,532 | +0.07(+0.50%) |
Apr 25, 2012 | 14.00 | 14.13 | 13.96 | 14.04 | 369,719 | +0.28(+2.03%) |
Apr 24, 2012 | 13.69 | 13.80 | 13.62 | 13.76 | 219,617 | +0.06(+0.44%) |
Apr 23, 2012 | 13.74 | 13.84 | 13.59 | 13.70 | 406,593 | -0.33(-2.35%) |
Apr 20, 2012 | 14.18 | 14.19 | 13.89 | 14.03 | 390,321 | +0.26(+1.89%) |
Apr 19, 2012 | 13.95 | 14.08 | 13.63 | 13.77 | 205,748 | -0.22(-1.57%) |
Apr 18, 2012 | 14.08 | 14.15 | 13.96 | 13.99 | 200,478 | -0.21(-1.48%) |
Apr 17, 2012 | 14.06 | 14.30 | 14.06 | 14.20 | 333,597 | +0.28(+2.01%) |
Apr 16, 2012 | 13.87 | 14.09 | 13.67 | 13.92 | 296,797 | +0.13(+0.94%) |
Apr 13, 2012 | 14.03 | 14.08 | 13.78 | 13.79 | 248,004 | -0.34(-2.41%) |
Apr 12, 2012 | 13.98 | 14.19 | 13.95 | 14.13 | 248,679 | +0.20(+1.44%) |
Apr 11, 2012 | 13.91 | 13.96 | 13.75 | 13.93 | 308,134 | +0.18(+1.31%) |
Apr 10, 2012 | 13.96 | 14.02 | 13.70 | 13.75 | 411,080 | -0.20(-1.43%) |
Apr 09, 2012 | 13.79 | 14.05 | 13.78 | 13.95 | 573,385 | -0.13(-0.92%) |
Apr 05, 2012 | 14.14 | 14.25 | 13.92 | 14.08 | 140,248 | -0.12(-0.85%) |
Apr 04, 2012 | 14.32 | 14.33 | 14.02 | 14.20 | 204,748 | -0.31(-2.14%) |
Apr 03, 2012 | 14.56 | 14.73 | 14.36 | 14.51 | 244,717 | -0.07(-0.48%) |
Apr 02, 2012 | 14.59 | 14.78 | 14.43 | 14.58 | 316,400 | -0.10(-0.68%) |
Mar 30, 2012 | 14.76 | 14.81 | 14.57 | 14.68 | 342,581 | +0.09(+0.62%) |
Mar 29, 2012 | 14.39 | 14.65 | 14.38 | 14.59 | 312,976 | +0.03(+0.21%) |
Mar 28, 2012 | 14.61 | 14.81 | 14.52 | 14.56 | 273,489 | -0.06(-0.41%) |
Mar 27, 2012 | 14.78 | 14.92 | 14.62 | 14.62 | 305,550 | -0.18(-1.22%) |
Mar 26, 2012 | 14.63 | 14.81 | 14.39 | 14.80 | 331,452 | +0.35(+2.42%) |
Mar 23, 2012 | 14.40 | 14.46 | 14.20 | 14.45 | 343,985 | +0.01(+0.07%) |
Mar 22, 2012 | 14.44 | 14.50 | 14.15 | 14.44 | 368,933 | -0.17(-1.16%) |
Mar 21, 2012 | 14.73 | 14.77 | 14.59 | 14.61 | 243,704 | -0.08(-0.54%) |
Mar 20, 2012 | 14.59 | 14.78 | 14.59 | 14.69 | 200,301 | -0.04(-0.27%) |
Mar 19, 2012 | 14.61 | 14.80 | 14.52 | 14.73 | 431,560 | +0.08(+0.55%) |
Mar 16, 2012 | 14.90 | 14.90 | 14.56 | 14.65 | 385,272 | -0.21(-1.41%) |
Mar 15, 2012 | 14.66 | 14.87 | 14.50 | 14.86 | 216,735 | +0.20(+1.36%) |
Mar 14, 2012 | 14.79 | 14.81 | 14.57 | 14.66 | 198,345 | -0.19(-1.28%) |
Mar 13, 2012 | 14.56 | 14.86 | 14.46 | 14.85 | 301,066 | +0.48(+3.34%) |
Mar 12, 2012 | 14.33 | 14.42 | 14.22 | 14.37 | 193,394 | +0.00(+0.00%) |
Mar 09, 2012 | 14.09 | 14.43 | 14.09 | 14.37 | 428,696 | +0.26(+1.84%) |
Mar 08, 2012 | 13.99 | 14.31 | 13.85 | 14.11 | 269,874 | +0.27(+1.95%) |
Mar 07, 2012 | 13.81 | 13.89 | 13.71 | 13.84 | 302,747 | +0.12(+0.87%) |
Mar 06, 2012 | 13.74 | 13.89 | 13.69 | 13.72 | 422,558 | -0.22(-1.58%) |
Mar 05, 2012 | 13.96 | 14.05 | 13.86 | 13.94 | 327,578 | -0.11(-0.78%) |
Mar 02, 2012 | 14.05 | 14.15 | 13.93 | 14.05 | 443,935 | +0.00(+0.00%) |