Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.65 | 13.88 | 13.59 | 13.74 | 275,307 | +0.11(+0.81%) |
May 30, 2012 | 13.88 | 13.88 | 13.63 | 13.63 | 184,148 | -0.31(-2.23%) |
May 29, 2012 | 13.94 | 14.01 | 13.78 | 13.95 | 135,780 | +0.08(+0.59%) |
May 25, 2012 | 13.88 | 13.97 | 13.76 | 13.86 | 200,683 | -0.02(-0.15%) |
May 24, 2012 | 13.75 | 13.90 | 13.53 | 13.88 | 161,510 | +0.20(+1.45%) |
May 23, 2012 | 13.66 | 13.77 | 13.54 | 13.69 | 233,384 | -0.10(-0.75%) |
May 22, 2012 | 13.79 | 13.98 | 13.71 | 13.79 | 207,324 | -0.01(-0.05%) |
May 21, 2012 | 13.76 | 13.95 | 13.66 | 13.79 | 259,279 | +0.08(+0.55%) |
May 18, 2012 | 13.84 | 13.91 | 13.70 | 13.72 | 283,437 | -0.03(-0.25%) |
May 17, 2012 | 13.79 | 14.03 | 13.73 | 13.75 | 307,521 | -0.03(-0.25%) |
May 16, 2012 | 13.91 | 14.04 | 13.77 | 13.79 | 200,110 | -0.10(-0.69%) |
May 15, 2012 | 13.90 | 14.03 | 13.82 | 13.88 | 222,929 | +0.00(+0.00%) |
May 14, 2012 | 13.84 | 13.99 | 13.77 | 13.88 | 178,490 | -0.10(-0.73%) |
May 11, 2012 | 13.88 | 14.05 | 13.83 | 13.99 | 175,119 | -0.06(-0.44%) |
May 10, 2012 | 13.85 | 14.06 | 13.84 | 14.05 | 155,843 | +0.31(+2.24%) |
May 09, 2012 | 13.79 | 14.01 | 13.70 | 13.74 | 94,050 | -0.19(-1.33%) |
May 08, 2012 | 13.70 | 13.97 | 13.70 | 13.93 | 196,748 | +0.14(+1.04%) |
May 07, 2012 | 13.70 | 13.99 | 13.70 | 13.78 | 215,431 | +0.03(+0.20%) |
May 04, 2012 | 13.75 | 14.18 | 13.56 | 13.75 | 316,943 | -0.07(-0.50%) |
May 03, 2012 | 13.94 | 14.11 | 13.70 | 13.82 | 167,136 | -0.14(-0.98%) |
May 02, 2012 | 13.84 | 14.00 | 13.74 | 13.96 | 104,782 | +0.01(+0.10%) |
May 01, 2012 | 14.06 | 14.38 | 13.93 | 13.95 | 138,390 | -0.13(-0.92%) |
Apr 30, 2012 | 14.41 | 14.41 | 14.06 | 14.08 | 170,650 | -0.34(-2.38%) |
Apr 27, 2012 | 14.20 | 14.43 | 14.06 | 14.42 | 126,065 | +0.23(+1.64%) |
Apr 26, 2012 | 14.16 | 14.29 | 14.06 | 14.19 | 103,051 | -0.04(-0.29%) |
Apr 25, 2012 | 14.51 | 14.57 | 14.16 | 14.23 | 182,741 | -0.13(-0.91%) |
Apr 24, 2012 | 14.41 | 14.47 | 14.28 | 14.36 | 171,061 | -0.10(-0.66%) |
Apr 23, 2012 | 14.24 | 14.50 | 14.23 | 14.45 | 206,400 | -0.06(-0.42%) |
Apr 20, 2012 | 14.51 | 14.65 | 14.23 | 14.51 | 202,007 | +0.35(+2.47%) |
Apr 19, 2012 | 14.31 | 14.44 | 14.08 | 14.16 | 102,004 | -0.14(-0.96%) |
Apr 18, 2012 | 14.62 | 14.62 | 14.21 | 14.30 | 149,753 | -0.41(-2.79%) |
Apr 17, 2012 | 14.65 | 14.87 | 14.61 | 14.71 | 107,874 | +0.22(+1.51%) |
Apr 16, 2012 | 14.30 | 14.60 | 14.25 | 14.49 | 73,165 | +0.24(+1.68%) |
Apr 13, 2012 | 14.55 | 14.62 | 14.24 | 14.25 | 108,540 | -0.40(-2.71%) |
Apr 12, 2012 | 14.58 | 14.70 | 14.49 | 14.65 | 96,059 | +0.10(+0.71%) |
Apr 11, 2012 | 14.43 | 14.55 | 14.36 | 14.55 | 119,480 | +0.23(+1.63%) |
Apr 10, 2012 | 14.56 | 14.56 | 14.25 | 14.32 | 167,524 | -0.25(-1.69%) |
Apr 09, 2012 | 14.50 | 14.67 | 14.41 | 14.56 | 111,489 | -0.26(-1.76%) |
Apr 05, 2012 | 14.75 | 14.96 | 14.71 | 14.82 | 122,754 | -0.11(-0.73%) |
Apr 04, 2012 | 15.08 | 15.16 | 14.88 | 14.93 | 82,925 | -0.38(-2.46%) |
Apr 03, 2012 | 15.35 | 15.41 | 15.15 | 15.31 | 112,612 | -0.09(-0.58%) |
Apr 02, 2012 | 15.09 | 15.40 | 15.00 | 15.40 | 133,689 | +0.27(+1.81%) |
Mar 30, 2012 | 15.40 | 15.40 | 15.07 | 15.12 | 200,833 | -0.14(-0.94%) |
Mar 29, 2012 | 15.18 | 15.30 | 14.95 | 15.27 | 127,185 | -0.07(-0.45%) |
Mar 28, 2012 | 15.12 | 15.42 | 15.12 | 15.34 | 217,234 | +0.19(+1.27%) |
Mar 27, 2012 | 15.32 | 15.45 | 15.14 | 15.14 | 219,712 | -0.19(-1.25%) |
Mar 26, 2012 | 15.18 | 15.42 | 15.13 | 15.34 | 260,412 | +0.28(+1.87%) |
Mar 23, 2012 | 14.90 | 15.06 | 14.65 | 15.06 | 292,229 | +0.09(+0.59%) |
Mar 22, 2012 | 15.01 | 15.15 | 14.78 | 14.97 | 232,857 | -0.21(-1.35%) |
Mar 21, 2012 | 15.29 | 15.33 | 15.15 | 15.17 | 177,136 | -0.07(-0.45%) |
Mar 20, 2012 | 15.27 | 15.40 | 15.19 | 15.24 | 200,208 | -0.14(-0.89%) |
Mar 19, 2012 | 15.19 | 15.56 | 15.06 | 15.38 | 136,148 | +0.18(+1.17%) |
Mar 16, 2012 | 15.23 | 15.38 | 15.08 | 15.20 | 195,327 | +0.05(+0.32%) |
Mar 15, 2012 | 14.99 | 15.19 | 14.84 | 15.15 | 119,972 | +0.26(+1.75%) |
Mar 14, 2012 | 15.16 | 15.19 | 14.79 | 14.89 | 118,377 | -0.30(-1.98%) |
Mar 13, 2012 | 14.88 | 15.21 | 14.78 | 15.19 | 159,931 | +0.47(+3.21%) |
Mar 12, 2012 | 14.82 | 14.84 | 14.62 | 14.72 | 116,403 | -0.04(-0.28%) |
Mar 09, 2012 | 14.58 | 14.94 | 14.58 | 14.76 | 126,163 | +0.18(+1.22%) |
Mar 08, 2012 | 14.55 | 14.62 | 14.27 | 14.58 | 85,282 | +0.16(+1.14%) |
Mar 07, 2012 | 14.28 | 14.51 | 14.21 | 14.42 | 122,731 | +0.20(+1.40%) |
Mar 06, 2012 | 14.43 | 14.53 | 14.21 | 14.22 | 202,621 | -0.37(-2.54%) |
Mar 05, 2012 | 14.54 | 14.76 | 14.46 | 14.59 | 182,091 | -0.02(-0.14%) |
Mar 02, 2012 | 14.99 | 14.99 | 14.51 | 14.61 | 190,391 | -0.34(-2.29%) |