Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.15 | 14.15 | 13.60 | 13.60 | 426 | -0.55(-3.89%) |
May 30, 2012 | 14.15 | 14.15 | 13.90 | 14.15 | 140 | +0.25(+1.80%) |
May 29, 2012 | 14.25 | 14.25 | 13.65 | 13.90 | 2,050 | +0.45(+3.35%) |
May 25, 2012 | 13.45 | 13.50 | 13.45 | 13.45 | 537 | -0.18(-1.32%) |
May 24, 2012 | 13.85 | 13.85 | 13.35 | 13.63 | 280 | -0.12(-0.87%) |
May 23, 2012 | 14.35 | 14.50 | 13.50 | 13.75 | 1,859 | -0.35(-2.48%) |
May 22, 2012 | 13.80 | 14.53 | 13.78 | 14.10 | 1,149 | +0.45(+3.30%) |
May 21, 2012 | 13.05 | 13.65 | 12.80 | 13.65 | 999 | +0.30(+2.25%) |
May 18, 2012 | 13.35 | 13.35 | 12.25 | 13.35 | 620 | +0.45(+3.49%) |
May 17, 2012 | 12.90 | 13.25 | 12.55 | 12.90 | 1,129 | -0.10(-0.77%) |
May 16, 2012 | 12.55 | 13.00 | 12.55 | 13.00 | 960 | +0.15(+1.17%) |
May 15, 2012 | 13.55 | 14.20 | 12.50 | 12.85 | 2,503 | -0.60(-4.46%) |
May 14, 2012 | 14.20 | 14.60 | 13.45 | 13.45 | 1,928 | -0.75(-5.28%) |
May 11, 2012 | 14.30 | 14.30 | 14.20 | 14.20 | 80 | -0.10(-0.70%) |
May 10, 2012 | 13.55 | 14.72 | 13.55 | 14.30 | 1,160 | +1.00(+7.52%) |
May 09, 2012 | 13.25 | 13.30 | 13.25 | 13.30 | 180 | +0.10(+0.76%) |
May 08, 2012 | 13.55 | 13.55 | 13.00 | 13.20 | 4,220 | -0.35(-2.58%) |
May 07, 2012 | 13.75 | 13.75 | 13.55 | 13.55 | 368 | +0.30(+2.26%) |
May 04, 2012 | 13.35 | 13.48 | 13.25 | 13.25 | 423 | -0.45(-3.28%) |
May 03, 2012 | 14.35 | 14.40 | 13.25 | 13.70 | 644 | +0.00(+0.00%) |
May 02, 2012 | 13.20 | 13.95 | 12.40 | 13.70 | 515 | +0.45(+3.40%) |
May 01, 2012 | 13.75 | 13.75 | 13.05 | 13.25 | 1,749 | -0.55(-3.99%) |
Apr 26, 2012 | 13.70 | 13.80 | 13.80 | 13.80 | 120 | -0.10(-0.72%) |
Apr 25, 2012 | 13.75 | 13.95 | 13.75 | 13.90 | 487 | +0.43(+3.15%) |
Apr 24, 2012 | 13.25 | 13.50 | 13.25 | 13.47 | 513 | -0.03(-0.19%) |
Apr 23, 2012 | 14.25 | 14.70 | 13.30 | 13.50 | 780 | -0.65(-4.59%) |
Apr 20, 2012 | 13.75 | 14.15 | 13.75 | 14.15 | 220 | +0.54(+3.96%) |
Apr 19, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 31 | -0.04(-0.29%) |
Apr 17, 2012 | 13.25 | 13.65 | 13.65 | 13.65 | 420 | +0.40(+3.02%) |
Apr 16, 2012 | 13.15 | 13.29 | 13.15 | 13.25 | 370 | -0.15(-1.12%) |
Apr 13, 2012 | 12.70 | 13.40 | 12.70 | 13.40 | 258 | +0.70(+5.51%) |
Apr 12, 2012 | 12.95 | 12.95 | 11.95 | 12.70 | 1,748 | -0.30(-2.34%) |
Apr 11, 2012 | 13.40 | 13.40 | 12.90 | 13.00 | 908 | -0.40(-2.96%) |
Apr 10, 2012 | 14.00 | 14.00 | 13.10 | 13.40 | 1,362 | -0.75(-5.30%) |
Apr 09, 2012 | 14.25 | 14.25 | 14.00 | 14.15 | 252 | +0.05(+0.35%) |
Apr 03, 2012 | 14.00 | 14.10 | 14.10 | 14.10 | 2,020 | -0.15(-1.05%) |
Apr 02, 2012 | 13.70 | 14.25 | 13.62 | 14.25 | 672 | +0.75(+5.55%) |
Mar 30, 2012 | 13.70 | 13.90 | 13.50 | 13.50 | 757 | +0.05(+0.38%) |
Mar 28, 2012 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | +0.10(+0.75%) |
Mar 27, 2012 | 14.00 | 14.00 | 13.35 | 13.35 | 2,912 | -0.65(-4.64%) |
Mar 26, 2012 | 13.50 | 14.10 | 13.50 | 14.00 | 634 | -0.10(-0.71%) |
Mar 23, 2012 | 14.05 | 14.10 | 14.05 | 14.10 | 80 | +0.10(+0.71%) |
Mar 22, 2012 | 14.15 | 14.15 | 13.90 | 14.00 | 1,340 | -0.15(-1.06%) |
Mar 20, 2012 | 14.30 | 14.15 | 14.15 | 14.15 | 60 | -0.30(-2.08%) |
Mar 19, 2012 | 14.45 | 14.45 | 14.30 | 14.45 | 660 | +0.00(+0.00%) |
Mar 16, 2012 | 14.25 | 14.45 | 14.25 | 14.45 | 370 | +0.20(+1.40%) |
Mar 15, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 108 | +0.00(+0.00%) |
Mar 14, 2012 | 14.15 | 14.25 | 14.15 | 14.25 | 549 | +0.10(+0.71%) |
Mar 13, 2012 | 14.80 | 15.05 | 14.15 | 14.15 | 703 | -0.60(-4.07%) |
Mar 12, 2012 | 14.80 | 15.00 | 14.70 | 14.75 | 1,813 | -0.15(-1.01%) |
Mar 09, 2012 | 15.60 | 15.60 | 14.10 | 14.90 | 1,167 | -1.08(-6.77%) |
Mar 07, 2012 | 15.10 | 15.98 | 15.98 | 15.98 | 1,400 | +0.98(+6.55%) |
Mar 06, 2012 | 15.30 | 15.30 | 14.75 | 15.00 | 162 | -0.45(-2.91%) |
Mar 05, 2012 | 16.20 | 16.20 | 15.45 | 15.45 | 5,074 | -0.70(-4.33%) |
Mar 02, 2012 | 17.25 | 17.25 | 16.05 | 16.15 | 640 | -1.10(-6.38%) |