Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.80 | 14.15 | 13.47 | 13.78 | 144,019 | +0.04(+0.29%) |
May 30, 2012 | 14.29 | 14.29 | 13.64 | 13.74 | 79,005 | -0.67(-4.65%) |
May 29, 2012 | 14.16 | 14.46 | 13.98 | 14.41 | 93,274 | +0.44(+3.15%) |
May 25, 2012 | 13.54 | 14.02 | 13.39 | 13.97 | 58,526 | +0.41(+3.02%) |
May 24, 2012 | 13.60 | 13.69 | 13.08 | 13.56 | 76,814 | -0.09(-0.66%) |
May 23, 2012 | 13.25 | 13.67 | 13.25 | 13.65 | 139,175 | +0.30(+2.25%) |
May 22, 2012 | 13.50 | 13.53 | 13.20 | 13.35 | 185,184 | -0.12(-0.89%) |
May 21, 2012 | 13.69 | 13.71 | 13.46 | 13.47 | 167,839 | -0.11(-0.81%) |
May 18, 2012 | 13.42 | 13.67 | 13.37 | 13.58 | 159,441 | +0.12(+0.89%) |
May 17, 2012 | 13.75 | 13.75 | 13.43 | 13.46 | 105,984 | -0.25(-1.82%) |
May 16, 2012 | 14.08 | 14.30 | 13.53 | 13.71 | 134,145 | -0.29(-2.07%) |
May 15, 2012 | 14.40 | 14.60 | 13.89 | 14.00 | 119,875 | -0.39(-2.71%) |
May 14, 2012 | 13.57 | 14.48 | 13.57 | 14.39 | 155,214 | +0.72(+5.27%) |
May 11, 2012 | 13.33 | 13.74 | 13.33 | 13.67 | 124,166 | +0.40(+3.01%) |
May 10, 2012 | 12.11 | 13.52 | 12.11 | 13.27 | 158,605 | +1.30(+10.86%) |
May 09, 2012 | 12.02 | 12.13 | 11.71 | 11.97 | 99,611 | -0.20(-1.64%) |
May 08, 2012 | 11.92 | 12.23 | 11.79 | 12.17 | 75,337 | +0.14(+1.16%) |
May 07, 2012 | 12.03 | 12.13 | 11.37 | 12.03 | 103,522 | -0.02(-0.17%) |
May 04, 2012 | 12.40 | 12.41 | 11.99 | 12.05 | 97,399 | -0.39(-3.14%) |
May 03, 2012 | 12.50 | 12.57 | 12.32 | 12.44 | 98,663 | -0.12(-0.96%) |
May 02, 2012 | 12.74 | 12.74 | 12.40 | 12.56 | 135,155 | -0.25(-1.95%) |
May 01, 2012 | 13.10 | 13.10 | 12.61 | 12.81 | 106,523 | -0.23(-1.76%) |
Apr 30, 2012 | 13.58 | 13.60 | 13.03 | 13.04 | 73,670 | -0.46(-3.41%) |
Apr 27, 2012 | 13.10 | 13.50 | 12.89 | 13.50 | 50,135 | +0.49(+3.77%) |
Apr 26, 2012 | 13.05 | 13.16 | 12.60 | 13.01 | 65,394 | -0.04(-0.31%) |
Apr 25, 2012 | 12.99 | 13.09 | 12.88 | 13.05 | 98,164 | +0.30(+2.35%) |
Apr 24, 2012 | 12.61 | 12.83 | 12.49 | 12.75 | 79,504 | +0.24(+1.92%) |
Apr 23, 2012 | 12.68 | 12.68 | 12.29 | 12.51 | 78,308 | -0.30(-2.34%) |
Apr 20, 2012 | 13.04 | 13.14 | 12.59 | 12.81 | 114,740 | -0.02(-0.16%) |
Apr 19, 2012 | 12.90 | 12.95 | 12.73 | 12.83 | 92,844 | -0.08(-0.62%) |
Apr 18, 2012 | 12.73 | 12.99 | 12.70 | 12.91 | 39,139 | +0.03(+0.23%) |
Apr 17, 2012 | 13.00 | 13.05 | 12.85 | 12.88 | 28,238 | -0.03(-0.23%) |
Apr 16, 2012 | 13.13 | 13.13 | 12.85 | 12.91 | 82,878 | -0.18(-1.38%) |
Apr 13, 2012 | 13.25 | 13.25 | 13.01 | 13.09 | 51,099 | -0.18(-1.36%) |
Apr 12, 2012 | 12.98 | 13.31 | 12.98 | 13.27 | 36,191 | +0.33(+2.55%) |
Apr 11, 2012 | 12.98 | 13.08 | 12.73 | 12.94 | 36,492 | +0.13(+1.01%) |
Apr 10, 2012 | 12.71 | 13.00 | 12.59 | 12.81 | 78,160 | +0.03(+0.23%) |
Apr 09, 2012 | 12.61 | 12.92 | 12.60 | 12.78 | 44,684 | -0.07(-0.54%) |
Apr 05, 2012 | 12.91 | 13.07 | 12.85 | 12.85 | 18,866 | -0.10(-0.77%) |
Apr 04, 2012 | 13.01 | 13.23 | 12.90 | 12.95 | 40,472 | -0.17(-1.30%) |
Apr 03, 2012 | 13.17 | 13.29 | 13.05 | 13.12 | 45,627 | -0.15(-1.13%) |
Apr 02, 2012 | 13.15 | 13.30 | 13.15 | 13.27 | 52,883 | +0.07(+0.53%) |
Mar 30, 2012 | 13.50 | 13.57 | 13.17 | 13.20 | 65,596 | -0.22(-1.64%) |
Mar 29, 2012 | 13.33 | 13.54 | 13.08 | 13.42 | 52,925 | -0.01(-0.07%) |
Mar 28, 2012 | 13.25 | 13.51 | 13.09 | 13.43 | 77,916 | +0.12(+0.90%) |
Mar 27, 2012 | 13.61 | 13.71 | 13.26 | 13.31 | 37,256 | -0.43(-3.13%) |
Mar 26, 2012 | 13.57 | 13.82 | 13.16 | 13.74 | 39,979 | +0.28(+2.08%) |
Mar 23, 2012 | 13.55 | 13.55 | 13.40 | 13.46 | 26,605 | +0.04(+0.30%) |
Mar 22, 2012 | 13.23 | 13.48 | 13.23 | 13.42 | 24,381 | -0.05(-0.37%) |
Mar 21, 2012 | 13.45 | 13.65 | 13.40 | 13.47 | 16,503 | +0.03(+0.22%) |
Mar 20, 2012 | 13.61 | 13.73 | 13.31 | 13.44 | 45,713 | -0.33(-2.40%) |
Mar 19, 2012 | 13.03 | 13.85 | 13.00 | 13.77 | 55,479 | +0.66(+5.03%) |
Mar 16, 2012 | 13.12 | 13.21 | 12.95 | 13.11 | 112,219 | -0.11(-0.83%) |
Mar 15, 2012 | 13.62 | 13.62 | 12.97 | 13.22 | 181,477 | -0.36(-2.65%) |
Mar 14, 2012 | 14.01 | 14.01 | 13.58 | 13.58 | 21,927 | -0.41(-2.93%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.66 | 13.99 | 30,797 | +0.34(+2.49%) |
Mar 12, 2012 | 13.83 | 13.83 | 13.51 | 13.65 | 36,076 | -0.10(-0.73%) |
Mar 09, 2012 | 13.43 | 13.90 | 13.43 | 13.75 | 26,809 | +0.36(+2.69%) |
Mar 08, 2012 | 13.40 | 13.63 | 13.13 | 13.39 | 31,127 | +0.13(+0.98%) |
Mar 07, 2012 | 12.91 | 13.38 | 12.85 | 13.26 | 49,051 | +0.38(+2.95%) |
Mar 06, 2012 | 12.93 | 12.97 | 12.81 | 12.88 | 49,358 | -0.09(-0.69%) |
Mar 05, 2012 | 12.63 | 13.01 | 12.63 | 12.97 | 33,561 | +0.26(+2.05%) |
Mar 02, 2012 | 13.25 | 13.44 | 12.56 | 12.71 | 50,344 | -0.53(-4.00%) |