Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.63 | 13.80 | 13.50 | 13.74 | 357,630 | +0.15(+1.09%) |
May 30, 2012 | 13.72 | 13.79 | 13.57 | 13.59 | 144,524 | -0.32(-2.30%) |
May 29, 2012 | 13.95 | 13.95 | 13.65 | 13.91 | 124,649 | +0.15(+1.08%) |
May 25, 2012 | 13.92 | 13.99 | 13.67 | 13.76 | 110,772 | -0.16(-1.12%) |
May 24, 2012 | 13.90 | 13.92 | 13.59 | 13.92 | 166,923 | +0.07(+0.48%) |
May 23, 2012 | 13.58 | 13.91 | 13.50 | 13.85 | 181,973 | +0.07(+0.49%) |
May 22, 2012 | 13.81 | 14.04 | 13.71 | 13.78 | 249,165 | +0.00(+0.00%) |
May 21, 2012 | 13.70 | 13.90 | 13.63 | 13.78 | 271,729 | +0.18(+1.31%) |
May 18, 2012 | 13.63 | 13.90 | 13.58 | 13.61 | 327,719 | -0.06(-0.44%) |
May 17, 2012 | 13.75 | 13.88 | 13.55 | 13.67 | 291,489 | -0.09(-0.65%) |
May 16, 2012 | 13.87 | 14.04 | 13.75 | 13.75 | 140,310 | -0.07(-0.48%) |
May 15, 2012 | 13.88 | 14.07 | 13.81 | 13.82 | 109,718 | -0.07(-0.48%) |
May 14, 2012 | 13.99 | 14.10 | 13.88 | 13.89 | 168,843 | -0.31(-2.20%) |
May 11, 2012 | 14.29 | 14.49 | 14.10 | 14.20 | 217,561 | -0.29(-2.00%) |
May 10, 2012 | 14.29 | 14.54 | 14.28 | 14.49 | 240,229 | +0.36(+2.53%) |
May 09, 2012 | 14.20 | 14.32 | 14.06 | 14.13 | 153,109 | -0.29(-2.01%) |
May 08, 2012 | 14.10 | 14.46 | 14.10 | 14.42 | 176,287 | +0.18(+1.25%) |
May 07, 2012 | 13.96 | 14.37 | 13.82 | 14.25 | 124,119 | +0.25(+1.75%) |
May 04, 2012 | 14.36 | 14.48 | 13.97 | 14.00 | 316,390 | -0.42(-2.94%) |
May 03, 2012 | 14.79 | 14.97 | 14.31 | 14.42 | 238,358 | -0.42(-2.81%) |
May 02, 2012 | 14.70 | 14.94 | 14.58 | 14.84 | 153,265 | -0.02(-0.15%) |
May 01, 2012 | 14.70 | 15.15 | 14.65 | 14.86 | 320,197 | +0.19(+1.27%) |
Apr 30, 2012 | 14.99 | 15.04 | 14.65 | 14.68 | 167,752 | -0.35(-2.33%) |
Apr 27, 2012 | 15.10 | 15.17 | 14.87 | 15.03 | 394,952 | -0.08(-0.54%) |
Apr 26, 2012 | 14.99 | 15.20 | 14.90 | 15.11 | 152,460 | +0.06(+0.40%) |
Apr 25, 2012 | 14.92 | 15.24 | 14.84 | 15.05 | 242,624 | +0.19(+1.30%) |
Apr 24, 2012 | 14.58 | 14.88 | 14.58 | 14.86 | 209,404 | +0.33(+2.25%) |
Apr 23, 2012 | 14.60 | 14.70 | 14.42 | 14.53 | 309,237 | -0.28(-1.91%) |
Apr 20, 2012 | 14.76 | 14.86 | 14.54 | 14.81 | 276,946 | +0.28(+1.95%) |
Apr 19, 2012 | 14.73 | 14.87 | 14.34 | 14.53 | 166,775 | -0.19(-1.31%) |
Apr 18, 2012 | 14.89 | 14.89 | 14.58 | 14.72 | 219,865 | -0.32(-2.13%) |
Apr 17, 2012 | 14.84 | 15.17 | 14.77 | 15.04 | 250,406 | +0.36(+2.48%) |
Apr 16, 2012 | 14.60 | 14.81 | 14.45 | 14.68 | 189,841 | +0.16(+1.08%) |
Apr 13, 2012 | 15.10 | 15.11 | 14.48 | 14.52 | 305,656 | -0.70(-4.59%) |
Apr 12, 2012 | 15.00 | 15.27 | 14.94 | 15.22 | 208,339 | +0.25(+1.69%) |
Apr 11, 2012 | 14.86 | 14.97 | 14.74 | 14.97 | 235,267 | +0.30(+2.03%) |
Apr 10, 2012 | 14.95 | 15.02 | 14.64 | 14.67 | 389,852 | -0.28(-1.84%) |
Apr 09, 2012 | 14.96 | 15.10 | 14.79 | 14.95 | 245,887 | -0.34(-2.24%) |
Apr 05, 2012 | 15.47 | 15.52 | 15.20 | 15.29 | 237,301 | -0.19(-1.20%) |
Apr 04, 2012 | 15.62 | 15.83 | 15.32 | 15.47 | 309,482 | -0.41(-2.58%) |
Apr 03, 2012 | 15.92 | 15.95 | 15.61 | 15.88 | 311,446 | -0.01(-0.09%) |
Apr 02, 2012 | 15.73 | 15.99 | 15.66 | 15.90 | 381,495 | +0.16(+1.04%) |
Mar 30, 2012 | 16.15 | 16.15 | 15.73 | 15.73 | 479,051 | -0.24(-1.49%) |
Mar 29, 2012 | 15.91 | 16.08 | 15.65 | 15.97 | 318,854 | -0.13(-0.79%) |
Mar 28, 2012 | 15.99 | 16.14 | 15.80 | 16.10 | 310,684 | +0.09(+0.55%) |
Mar 27, 2012 | 15.91 | 16.13 | 15.78 | 16.01 | 513,561 | +0.09(+0.56%) |
Mar 26, 2012 | 15.71 | 15.95 | 15.58 | 15.92 | 532,662 | +0.35(+2.27%) |
Mar 23, 2012 | 15.21 | 15.59 | 15.01 | 15.57 | 380,115 | +0.42(+2.77%) |
Mar 22, 2012 | 15.08 | 15.22 | 14.86 | 15.15 | 273,712 | -0.15(-0.96%) |
Mar 21, 2012 | 15.46 | 15.48 | 15.27 | 15.29 | 287,375 | -0.08(-0.53%) |
Mar 20, 2012 | 15.29 | 15.47 | 15.21 | 15.38 | 762,242 | -0.10(-0.67%) |
Mar 19, 2012 | 15.24 | 15.67 | 15.05 | 15.48 | 388,240 | +0.21(+1.35%) |
Mar 16, 2012 | 15.24 | 15.47 | 15.05 | 15.27 | 569,801 | +0.05(+0.34%) |
Mar 15, 2012 | 14.86 | 15.22 | 14.73 | 15.22 | 505,861 | +0.37(+2.48%) |
Mar 14, 2012 | 14.80 | 14.96 | 14.52 | 14.85 | 448,450 | +0.06(+0.40%) |
Mar 13, 2012 | 14.43 | 14.82 | 14.43 | 14.79 | 455,410 | +0.45(+3.13%) |
Mar 12, 2012 | 14.38 | 14.45 | 14.23 | 14.34 | 235,038 | -0.02(-0.15%) |
Mar 09, 2012 | 14.03 | 14.51 | 14.03 | 14.37 | 410,299 | +0.34(+2.42%) |
Mar 08, 2012 | 13.93 | 14.08 | 13.74 | 14.03 | 521,655 | +0.20(+1.44%) |
Mar 07, 2012 | 13.69 | 13.87 | 13.56 | 13.83 | 365,906 | +0.21(+1.57%) |
Mar 06, 2012 | 13.72 | 13.83 | 13.50 | 13.61 | 473,048 | -0.29(-2.12%) |
Mar 05, 2012 | 13.83 | 14.05 | 13.77 | 13.91 | 475,496 | +0.04(+0.27%) |
Mar 02, 2012 | 14.12 | 14.22 | 13.75 | 13.87 | 295,173 | -0.24(-1.67%) |