Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.12(+0.95%) |
May 30, 2012 | 12.83 | 12.83 | 12.83 | 12.83 | 240 | -0.37(-2.82%) |
May 29, 2012 | 13.20 | 13.20 | 13.20 | 13.20 | 370 | +0.24(+1.87%) |
May 25, 2012 | 13.38 | 13.38 | 12.96 | 12.96 | 580 | -0.18(-1.36%) |
May 24, 2012 | 13.14 | 13.14 | 12.83 | 13.13 | 1,852 | -0.20(-1.52%) |
May 23, 2012 | 13.15 | 13.34 | 13.15 | 13.34 | 995 | +0.15(+1.10%) |
May 22, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 573 | -0.02(-0.18%) |
May 21, 2012 | 13.00 | 13.21 | 12.99 | 13.21 | 3,766 | +0.19(+1.43%) |
May 18, 2012 | 12.97 | 13.03 | 12.97 | 13.03 | 1,617 | -0.03(-0.25%) |
May 17, 2012 | 13.32 | 13.32 | 12.36 | 13.06 | 3,632 | -0.34(-2.54%) |
May 16, 2012 | 13.39 | 13.40 | 13.37 | 13.40 | 2,060 | -0.28(-2.07%) |
May 15, 2012 | 13.65 | 13.68 | 13.65 | 13.68 | 4,837 | +0.32(+2.36%) |
May 14, 2012 | 13.67 | 13.67 | 13.37 | 13.37 | 482 | -0.25(-1.84%) |
May 11, 2012 | 14.04 | 14.04 | 13.60 | 13.62 | 1,420 | -0.52(-3.70%) |
May 10, 2012 | 13.43 | 14.48 | 13.43 | 14.14 | 8,988 | +0.45(+3.29%) |
May 08, 2012 | 13.69 | 13.69 | 13.69 | 13.69 | 1,235 | +0.00(+0.00%) |
May 07, 2012 | 12.91 | 13.70 | 12.91 | 13.69 | 2,346 | -0.23(-1.69%) |
May 04, 2012 | 13.08 | 13.93 | 12.96 | 13.93 | 880 | +0.57(+4.24%) |
May 03, 2012 | 13.69 | 13.69 | 13.36 | 13.36 | 988 | -0.03(-0.19%) |
May 02, 2012 | 13.30 | 13.38 | 13.30 | 13.38 | 1,790 | +0.45(+3.51%) |
May 01, 2012 | 12.96 | 13.09 | 12.91 | 12.93 | 988 | -0.31(-2.32%) |
Apr 27, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 247 | +0.44(+3.42%) |
Apr 26, 2012 | 12.80 | 12.80 | 12.80 | 12.80 | 123 | -0.04(-0.32%) |
Apr 25, 2012 | 12.91 | 12.91 | 12.79 | 12.84 | 739 | +0.10(+0.76%) |
Apr 24, 2012 | 12.74 | 12.74 | 12.74 | 12.74 | 123 | +0.09(+0.70%) |
Apr 23, 2012 | 12.66 | 12.66 | 12.66 | 12.66 | 455 | -0.38(-2.92%) |
Apr 20, 2012 | 12.70 | 13.04 | 12.70 | 13.04 | 691 | +0.60(+4.82%) |
Apr 19, 2012 | 12.65 | 12.65 | 12.37 | 12.44 | 2,346 | -0.11(-0.84%) |
Apr 18, 2012 | 12.78 | 12.95 | 12.52 | 12.54 | 1,878 | -0.40(-3.13%) |
Apr 17, 2012 | 12.81 | 12.95 | 12.76 | 12.95 | 1,646 | +0.05(+0.38%) |
Apr 16, 2012 | 13.20 | 13.20 | 12.67 | 12.90 | 11,731 | -0.37(-2.81%) |
Apr 13, 2012 | 13.27 | 13.31 | 13.27 | 13.27 | 1,908 | +0.00(+0.00%) |
Apr 12, 2012 | 13.50 | 13.50 | 13.27 | 13.27 | 2,439 | -0.23(-1.68%) |
Apr 11, 2012 | 13.51 | 13.51 | 13.48 | 13.50 | 2,341 | -0.06(-0.48%) |
Apr 10, 2012 | 13.83 | 13.83 | 13.32 | 13.56 | 3,824 | -0.24(-1.76%) |
Apr 09, 2012 | 13.75 | 13.81 | 13.54 | 13.81 | 2,531 | +0.01(+0.06%) |
Apr 05, 2012 | 13.80 | 13.80 | 13.80 | 13.80 | 184 | +0.32(+2.34%) |
Apr 04, 2012 | 13.47 | 13.48 | 13.47 | 13.48 | 1,216 | -0.36(-2.63%) |
Apr 03, 2012 | 13.48 | 13.91 | 13.48 | 13.85 | 6,969 | +0.32(+2.39%) |
Mar 30, 2012 | 13.67 | 13.52 | 13.52 | 13.52 | 4,322 | -0.20(-1.47%) |
Mar 29, 2012 | 13.74 | 13.74 | 13.70 | 13.72 | 1,512 | +0.29(+2.17%) |
Mar 28, 2012 | 13.41 | 13.75 | 13.41 | 13.43 | 3,104 | -0.23(-1.72%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.58 | 13.67 | 4,989 | -0.02(-0.11%) |
Mar 26, 2012 | 13.72 | 13.95 | 13.65 | 13.68 | 22,969 | -0.03(-0.18%) |
Mar 23, 2012 | 13.48 | 13.71 | 13.48 | 13.71 | 2,806 | +0.11(+0.77%) |
Mar 22, 2012 | 13.34 | 13.74 | 13.34 | 13.60 | 10,374 | +0.45(+3.45%) |
Mar 21, 2012 | 13.15 | 13.15 | 13.15 | 13.15 | 3,952 | -0.06(-0.43%) |
Mar 20, 2012 | 13.25 | 13.25 | 13.09 | 13.21 | 6,175 | +0.01(+0.06%) |
Mar 19, 2012 | 13.12 | 13.21 | 13.09 | 13.20 | 4,815 | -0.01(-0.05%) |
Mar 16, 2012 | 13.08 | 13.43 | 13.08 | 13.20 | 21,612 | +0.14(+1.10%) |
Mar 15, 2012 | 13.09 | 13.09 | 13.06 | 13.06 | 1,489 | +0.01(+0.07%) |
Mar 14, 2012 | 13.02 | 13.12 | 13.02 | 13.05 | 2,247 | +0.22(+1.70%) |
Mar 13, 2012 | 12.74 | 13.04 | 12.74 | 12.83 | 10,441 | +0.37(+3.00%) |
Mar 12, 2012 | 12.55 | 12.72 | 12.44 | 12.46 | 4,398 | +0.05(+0.44%) |
Mar 09, 2012 | 12.15 | 12.40 | 12.11 | 12.40 | 887 | -0.05(-0.39%) |
Mar 08, 2012 | 12.20 | 12.45 | 12.15 | 12.45 | 7,972 | +0.34(+2.81%) |
Mar 07, 2012 | 12.10 | 12.11 | 12.04 | 12.11 | 3,593 | -0.07(-0.54%) |
Mar 06, 2012 | 12.19 | 12.19 | 12.18 | 12.18 | 858 | -0.14(-1.11%) |
Mar 05, 2012 | 12.37 | 12.37 | 12.29 | 12.32 | 596 | +0.05(+0.40%) |
Mar 02, 2012 | 12.32 | 12.32 | 12.27 | 12.27 | 1,159 | -0.09(-0.72%) |