Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.37 | 14.53 | 13.89 | 14.33 | 358,143 | -0.01(-0.06%) |
May 30, 2012 | 14.79 | 14.85 | 14.32 | 14.33 | 246,240 | -0.69(-4.56%) |
May 29, 2012 | 14.73 | 15.16 | 14.66 | 15.02 | 260,022 | +0.49(+3.34%) |
May 25, 2012 | 14.63 | 14.70 | 14.37 | 14.53 | 117,101 | -0.08(-0.53%) |
May 24, 2012 | 14.29 | 14.61 | 14.14 | 14.61 | 185,348 | +0.36(+2.56%) |
May 23, 2012 | 13.87 | 14.32 | 13.62 | 14.25 | 307,910 | +0.16(+1.17%) |
May 22, 2012 | 14.10 | 14.24 | 13.94 | 14.08 | 311,213 | -0.02(-0.12%) |
May 21, 2012 | 14.09 | 14.22 | 13.90 | 14.10 | 265,118 | +0.10(+0.68%) |
May 18, 2012 | 14.01 | 14.18 | 13.86 | 14.01 | 410,708 | -0.03(-0.25%) |
May 17, 2012 | 14.52 | 14.55 | 13.85 | 14.04 | 391,354 | -0.46(-3.17%) |
May 16, 2012 | 15.08 | 15.29 | 14.50 | 14.50 | 314,030 | -0.44(-2.96%) |
May 15, 2012 | 15.05 | 15.41 | 14.89 | 14.94 | 261,905 | -0.16(-1.03%) |
May 14, 2012 | 15.58 | 15.71 | 15.06 | 15.10 | 260,403 | -0.75(-4.71%) |
May 11, 2012 | 15.48 | 15.91 | 15.35 | 15.84 | 372,183 | +0.16(+1.00%) |
May 10, 2012 | 15.71 | 15.93 | 15.51 | 15.69 | 301,409 | +0.12(+0.78%) |
May 09, 2012 | 15.33 | 15.64 | 15.28 | 15.57 | 199,431 | -0.04(-0.28%) |
May 08, 2012 | 15.47 | 15.64 | 15.21 | 15.61 | 262,659 | -0.06(-0.39%) |
May 07, 2012 | 15.52 | 15.71 | 15.42 | 15.67 | 226,440 | +0.06(+0.39%) |
May 04, 2012 | 15.81 | 15.85 | 15.53 | 15.61 | 453,103 | -0.36(-2.23%) |
May 03, 2012 | 16.42 | 16.42 | 15.85 | 15.97 | 170,405 | -0.45(-2.75%) |
May 02, 2012 | 16.08 | 16.57 | 15.99 | 16.42 | 278,635 | +0.15(+0.91%) |
May 01, 2012 | 15.99 | 16.53 | 15.99 | 16.27 | 401,623 | +0.28(+1.74%) |
Apr 30, 2012 | 16.16 | 16.28 | 15.83 | 15.99 | 341,870 | -0.19(-1.18%) |
Apr 27, 2012 | 15.62 | 16.25 | 15.53 | 16.18 | 256,204 | +0.58(+3.73%) |
Apr 26, 2012 | 15.30 | 15.62 | 15.26 | 15.60 | 217,168 | +0.32(+2.10%) |
Apr 25, 2012 | 15.20 | 15.43 | 15.19 | 15.28 | 234,903 | +0.35(+2.32%) |
Apr 24, 2012 | 14.56 | 14.98 | 14.37 | 14.93 | 335,384 | +0.36(+2.50%) |
Apr 23, 2012 | 14.64 | 14.67 | 14.36 | 14.57 | 362,717 | -0.44(-2.95%) |
Apr 20, 2012 | 15.17 | 15.25 | 14.93 | 15.01 | 330,032 | +0.08(+0.52%) |
Apr 19, 2012 | 15.32 | 15.38 | 14.78 | 14.93 | 274,313 | -0.41(-2.66%) |
Apr 18, 2012 | 15.78 | 15.79 | 15.25 | 15.34 | 471,555 | -0.64(-4.02%) |
Apr 17, 2012 | 15.86 | 16.22 | 15.86 | 15.98 | 630,817 | +0.32(+2.05%) |
Apr 16, 2012 | 15.62 | 15.91 | 15.49 | 15.66 | 368,197 | +0.11(+0.73%) |
Apr 13, 2012 | 15.60 | 15.60 | 15.31 | 15.55 | 352,039 | -0.13(-0.83%) |
Apr 12, 2012 | 15.21 | 15.88 | 15.21 | 15.68 | 311,145 | +0.43(+2.85%) |
Apr 11, 2012 | 15.19 | 15.25 | 15.03 | 15.25 | 377,849 | +0.36(+2.45%) |
Apr 10, 2012 | 15.03 | 15.13 | 14.88 | 14.88 | 1,282,794 | -0.25(-1.66%) |
Apr 09, 2012 | 15.01 | 15.20 | 14.88 | 15.13 | 1,154,412 | -0.23(-1.47%) |
Apr 05, 2012 | 15.29 | 15.57 | 15.26 | 15.36 | 351,956 | -0.05(-0.34%) |
Apr 04, 2012 | 15.37 | 15.45 | 15.16 | 15.41 | 572,886 | -0.16(-1.06%) |
Apr 03, 2012 | 15.37 | 15.58 | 15.36 | 15.58 | 635,970 | +0.16(+1.01%) |
Apr 02, 2012 | 15.27 | 15.48 | 15.18 | 15.42 | 482,995 | +0.12(+0.79%) |
Mar 30, 2012 | 15.70 | 15.83 | 15.23 | 15.30 | 349,942 | -0.19(-1.23%) |
Mar 29, 2012 | 15.28 | 15.54 | 15.08 | 15.49 | 941,383 | +0.01(+0.06%) |
Mar 28, 2012 | 15.28 | 15.67 | 15.07 | 15.48 | 969,710 | +0.16(+1.08%) |
Mar 27, 2012 | 14.95 | 15.42 | 14.95 | 15.32 | 692,993 | +0.36(+2.38%) |
Mar 26, 2012 | 14.83 | 15.01 | 14.73 | 14.96 | 253,203 | +0.45(+3.11%) |
Mar 23, 2012 | 14.11 | 14.54 | 14.04 | 14.51 | 270,971 | +0.28(+1.95%) |
Mar 22, 2012 | 14.27 | 14.29 | 13.95 | 14.23 | 334,621 | -0.30(-2.09%) |
Mar 21, 2012 | 14.54 | 14.60 | 14.27 | 14.53 | 226,336 | +0.03(+0.24%) |
Mar 20, 2012 | 14.73 | 14.86 | 14.36 | 14.50 | 167,507 | -0.43(-2.90%) |
Mar 19, 2012 | 14.73 | 15.21 | 14.69 | 14.93 | 284,681 | +0.16(+1.12%) |
Mar 16, 2012 | 15.08 | 15.18 | 14.75 | 14.77 | 640,806 | -0.23(-1.56%) |
Mar 15, 2012 | 14.66 | 15.02 | 14.40 | 15.00 | 360,302 | +0.37(+2.55%) |
Mar 14, 2012 | 14.86 | 15.17 | 14.54 | 14.63 | 374,951 | -0.25(-1.69%) |
Mar 13, 2012 | 14.54 | 14.89 | 14.33 | 14.88 | 338,624 | +0.54(+3.75%) |
Mar 12, 2012 | 14.20 | 14.40 | 14.17 | 14.34 | 189,637 | +0.16(+1.10%) |
Mar 09, 2012 | 13.94 | 14.54 | 13.92 | 14.19 | 233,255 | +0.29(+2.06%) |
Mar 08, 2012 | 13.30 | 14.05 | 13.30 | 13.90 | 403,630 | +0.74(+5.66%) |
Mar 07, 2012 | 13.48 | 13.48 | 12.95 | 13.16 | 541,836 | -0.24(-1.81%) |
Mar 06, 2012 | 13.04 | 13.59 | 12.89 | 13.40 | 951,292 | -1.00(-6.97%) |
Mar 05, 2012 | 14.20 | 14.51 | 13.93 | 14.40 | 248,921 | +0.18(+1.28%) |
Mar 02, 2012 | 14.52 | 14.67 | 14.14 | 14.22 | 204,042 | -0.31(-2.14%) |