Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.47 | 14.47 | 14.30 | 14.37 | 35,898 | -0.02(-0.14%) |
May 30, 2012 | 14.28 | 14.39 | 14.28 | 14.39 | 17,255 | +0.06(+0.42%) |
May 29, 2012 | 14.23 | 14.33 | 14.21 | 14.33 | 18,099 | +0.11(+0.74%) |
May 25, 2012 | 14.17 | 14.22 | 14.12 | 14.22 | 9,797 | +0.09(+0.67%) |
May 24, 2012 | 14.07 | 14.13 | 13.98 | 14.13 | 10,984 | +0.10(+0.71%) |
May 23, 2012 | 13.99 | 14.07 | 13.98 | 14.03 | 35,562 | +0.11(+0.79%) |
May 22, 2012 | 14.05 | 14.09 | 13.89 | 13.92 | 31,706 | -0.20(-1.41%) |
May 21, 2012 | 14.13 | 14.20 | 14.04 | 14.12 | 15,866 | -0.02(-0.15%) |
May 18, 2012 | 14.05 | 14.14 | 13.96 | 14.14 | 22,520 | +0.09(+0.64%) |
May 17, 2012 | 14.36 | 14.36 | 14.00 | 14.05 | 60,946 | -0.30(-2.09%) |
May 16, 2012 | 14.19 | 14.42 | 14.19 | 14.35 | 20,864 | +0.12(+0.81%) |
May 15, 2012 | 14.24 | 14.25 | 14.18 | 14.23 | 36,930 | +0.06(+0.46%) |
May 14, 2012 | 14.24 | 14.24 | 14.13 | 14.17 | 19,420 | -0.05(-0.35%) |
May 11, 2012 | 14.24 | 14.24 | 14.15 | 14.22 | 28,375 | -0.01(-0.07%) |
May 10, 2012 | 14.17 | 14.23 | 14.14 | 14.23 | 16,094 | +0.11(+0.78%) |
May 09, 2012 | 14.08 | 14.12 | 14.04 | 14.12 | 35,555 | +0.07(+0.50%) |
May 08, 2012 | 13.98 | 14.05 | 13.96 | 14.05 | 19,275 | +0.09(+0.64%) |
May 07, 2012 | 13.94 | 14.05 | 13.94 | 13.96 | 38,219 | -0.04(-0.29%) |
May 04, 2012 | 13.93 | 14.00 | 13.93 | 14.00 | 25,330 | +0.03(+0.21%) |
May 03, 2012 | 13.97 | 13.97 | 13.86 | 13.97 | 28,230 | +0.00(+0.00%) |
May 02, 2012 | 14.00 | 14.00 | 13.91 | 13.97 | 25,056 | -0.02(-0.14%) |
May 01, 2012 | 13.91 | 13.99 | 13.87 | 13.99 | 25,096 | +0.12(+0.87%) |
Apr 30, 2012 | 13.89 | 13.93 | 13.81 | 13.87 | 28,962 | +0.02(+0.14%) |
Apr 27, 2012 | 13.87 | 13.87 | 13.82 | 13.85 | 14,628 | +0.04(+0.29%) |
Apr 26, 2012 | 13.80 | 13.86 | 13.78 | 13.81 | 37,292 | +0.06(+0.44%) |
Apr 25, 2012 | 13.70 | 13.78 | 13.67 | 13.75 | 57,663 | +0.07(+0.51%) |
Apr 24, 2012 | 13.72 | 13.72 | 13.64 | 13.68 | 28,733 | +0.04(+0.29%) |
Apr 23, 2012 | 13.50 | 13.67 | 13.50 | 13.64 | 31,047 | +0.04(+0.29%) |
Apr 20, 2012 | 13.70 | 13.70 | 13.51 | 13.60 | 28,708 | +0.01(+0.07%) |
Apr 19, 2012 | 13.51 | 13.65 | 13.51 | 13.59 | 39,526 | -0.04(-0.29%) |
Apr 18, 2012 | 13.62 | 13.64 | 13.58 | 13.63 | 16,272 | +0.05(+0.37%) |
Apr 17, 2012 | 13.50 | 13.59 | 13.48 | 13.58 | 31,685 | +0.04(+0.30%) |
Apr 16, 2012 | 13.40 | 13.54 | 13.40 | 13.54 | 15,436 | +0.11(+0.82%) |
Apr 13, 2012 | 13.35 | 13.44 | 13.35 | 13.43 | 11,243 | +0.03(+0.22%) |
Apr 12, 2012 | 13.39 | 13.47 | 13.30 | 13.40 | 25,243 | +0.00(+0.00%) |
Apr 11, 2012 | 13.50 | 13.50 | 13.35 | 13.40 | 17,680 | -0.05(-0.37%) |
Apr 10, 2012 | 13.50 | 13.58 | 13.45 | 13.45 | 19,882 | -0.02(-0.15%) |
Apr 09, 2012 | 13.43 | 13.58 | 13.43 | 13.47 | 12,975 | +0.01(+0.07%) |
Apr 05, 2012 | 13.42 | 13.46 | 13.27 | 13.46 | 15,250 | +0.16(+1.20%) |
Apr 04, 2012 | 13.32 | 13.33 | 13.27 | 13.30 | 17,381 | +0.00(+0.00%) |
Apr 03, 2012 | 13.39 | 13.39 | 13.24 | 13.30 | 18,238 | -0.11(-0.82%) |
Apr 02, 2012 | 13.49 | 13.51 | 13.22 | 13.41 | 44,240 | -0.06(-0.45%) |
Mar 30, 2012 | 13.50 | 13.52 | 13.40 | 13.47 | 21,443 | +0.04(+0.30%) |
Mar 29, 2012 | 13.57 | 13.66 | 13.43 | 13.43 | 24,783 | -0.10(-0.74%) |
Mar 28, 2012 | 13.34 | 13.53 | 13.31 | 13.53 | 25,430 | +0.17(+1.27%) |
Mar 27, 2012 | 13.40 | 13.42 | 13.18 | 13.36 | 48,704 | +0.00(+0.00%) |
Mar 26, 2012 | 13.50 | 13.63 | 13.32 | 13.36 | 95,019 | -0.20(-1.47%) |
Mar 23, 2012 | 13.61 | 13.73 | 13.56 | 13.56 | 21,013 | -0.11(-0.80%) |
Mar 22, 2012 | 13.69 | 13.69 | 13.56 | 13.67 | 26,810 | +0.07(+0.51%) |
Mar 21, 2012 | 13.51 | 13.74 | 13.51 | 13.60 | 21,172 | -0.03(-0.22%) |
Mar 20, 2012 | 13.49 | 13.77 | 13.49 | 13.63 | 52,137 | +0.06(+0.45%) |
Mar 19, 2012 | 13.52 | 13.69 | 13.45 | 13.57 | 50,714 | -0.04(-0.30%) |
Mar 16, 2012 | 13.79 | 13.80 | 13.46 | 13.61 | 74,355 | -0.24(-1.73%) |
Mar 15, 2012 | 14.17 | 14.17 | 13.81 | 13.85 | 52,565 | -0.40(-2.81%) |
Mar 14, 2012 | 15.04 | 15.04 | 14.24 | 14.25 | 73,541 | -0.79(-5.25%) |
Mar 13, 2012 | 15.39 | 15.39 | 15.04 | 15.04 | 21,059 | -0.28(-1.83%) |
Mar 12, 2012 | 15.33 | 15.48 | 15.27 | 15.32 | 32,407 | -0.08(-0.52%) |
Mar 09, 2012 | 15.33 | 15.47 | 15.33 | 15.40 | 32,476 | +0.07(+0.46%) |
Mar 08, 2012 | 15.39 | 15.50 | 15.33 | 15.33 | 76,914 | -0.06(-0.37%) |
Mar 07, 2012 | 15.34 | 15.44 | 15.25 | 15.39 | 85,852 | +0.14(+0.90%) |
Mar 06, 2012 | 15.28 | 15.30 | 15.23 | 15.25 | 41,605 | +0.02(+0.13%) |
Mar 05, 2012 | 15.17 | 15.23 | 15.13 | 15.23 | 29,156 | -0.03(-0.20%) |
Mar 02, 2012 | 15.15 | 15.27 | 15.08 | 15.26 | 33,640 | +0.10(+0.66%) |