Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.52 | 12.64 | 12.32 | 12.50 | 7,363 | -0.02(-0.14%) |
May 30, 2012 | 12.44 | 12.72 | 12.44 | 12.52 | 6,765 | +0.04(+0.36%) |
May 29, 2012 | 12.46 | 12.65 | 12.39 | 12.47 | 2,206 | +0.15(+1.23%) |
May 25, 2012 | 12.31 | 12.45 | 12.31 | 12.32 | 1,405 | -0.14(-1.15%) |
May 24, 2012 | 12.38 | 12.50 | 12.30 | 12.47 | 40,781 | +0.05(+0.43%) |
May 23, 2012 | 12.47 | 12.57 | 12.26 | 12.41 | 8,917 | -0.04(-0.29%) |
May 22, 2012 | 12.66 | 12.79 | 12.45 | 12.45 | 5,580 | -0.21(-1.70%) |
May 21, 2012 | 12.64 | 12.69 | 12.40 | 12.66 | 7,339 | -0.04(-0.28%) |
May 18, 2012 | 12.66 | 12.71 | 12.35 | 12.70 | 12,275 | +0.13(+1.00%) |
May 17, 2012 | 12.50 | 12.80 | 12.35 | 12.57 | 25,044 | -0.09(-0.71%) |
May 16, 2012 | 12.75 | 12.80 | 12.43 | 12.66 | 15,285 | +0.02(+0.14%) |
May 15, 2012 | 12.70 | 12.75 | 12.54 | 12.64 | 12,129 | +0.11(+0.86%) |
May 14, 2012 | 12.53 | 12.71 | 12.27 | 12.54 | 21,796 | -0.21(-1.68%) |
May 11, 2012 | 12.86 | 13.25 | 12.70 | 12.75 | 42,204 | -0.46(-3.46%) |
May 10, 2012 | 13.15 | 13.35 | 13.01 | 13.21 | 9,833 | -0.07(-0.54%) |
May 09, 2012 | 12.58 | 13.37 | 12.58 | 13.28 | 21,297 | +0.46(+3.56%) |
May 08, 2012 | 12.91 | 12.99 | 12.69 | 12.82 | 14,465 | -0.15(-1.17%) |
May 07, 2012 | 12.73 | 13.42 | 12.73 | 12.98 | 59,779 | -0.62(-4.54%) |
May 04, 2012 | 13.78 | 13.78 | 13.49 | 13.59 | 15,839 | -0.09(-0.65%) |
May 03, 2012 | 13.93 | 14.07 | 13.51 | 13.68 | 23,056 | -0.41(-2.92%) |
May 02, 2012 | 14.23 | 14.23 | 13.92 | 14.09 | 10,900 | -0.13(-0.94%) |
May 01, 2012 | 14.37 | 14.38 | 14.14 | 14.23 | 15,090 | -0.18(-1.24%) |
Apr 30, 2012 | 14.45 | 14.47 | 14.14 | 14.41 | 7,477 | -0.03(-0.19%) |
Apr 27, 2012 | 14.52 | 14.55 | 14.26 | 14.43 | 3,390 | +0.08(+0.56%) |
Apr 26, 2012 | 14.27 | 14.53 | 13.91 | 14.35 | 23,734 | +0.07(+0.49%) |
Apr 25, 2012 | 14.66 | 14.66 | 14.25 | 14.28 | 9,199 | -0.09(-0.61%) |
Apr 24, 2012 | 14.59 | 14.86 | 14.17 | 14.37 | 30,523 | -0.19(-1.29%) |
Apr 23, 2012 | 15.42 | 15.42 | 13.95 | 14.56 | 74,188 | -0.86(-5.57%) |
Apr 20, 2012 | 15.77 | 15.77 | 15.28 | 15.42 | 20,026 | -0.24(-1.54%) |
Apr 19, 2012 | 16.07 | 16.10 | 15.66 | 15.66 | 8,283 | -0.24(-1.52%) |
Apr 18, 2012 | 15.86 | 15.90 | 15.69 | 15.90 | 3,068 | +0.06(+0.40%) |
Apr 17, 2012 | 15.91 | 16.10 | 15.81 | 15.84 | 8,729 | -0.11(-0.67%) |
Apr 16, 2012 | 15.71 | 15.99 | 15.71 | 15.95 | 5,374 | +0.04(+0.22%) |
Apr 13, 2012 | 15.57 | 15.96 | 15.57 | 15.91 | 921 | +0.04(+0.28%) |
Apr 12, 2012 | 15.90 | 16.09 | 15.76 | 15.87 | 3,128 | -0.04(-0.23%) |
Apr 11, 2012 | 15.78 | 15.92 | 15.74 | 15.90 | 3,474 | +0.13(+0.85%) |
Apr 10, 2012 | 15.82 | 15.88 | 15.77 | 15.77 | 2,514 | -0.19(-1.18%) |
Apr 09, 2012 | 15.84 | 15.97 | 15.80 | 15.96 | 7,681 | +0.04(+0.28%) |
Apr 05, 2012 | 15.96 | 16.10 | 15.89 | 15.91 | 7,808 | -0.04(-0.22%) |
Apr 04, 2012 | 15.69 | 16.10 | 15.69 | 15.95 | 9,220 | -0.04(-0.22%) |
Apr 03, 2012 | 16.02 | 16.10 | 15.89 | 15.98 | 11,832 | +0.03(+0.17%) |
Apr 02, 2012 | 15.52 | 16.02 | 15.05 | 15.96 | 6,178 | -0.01(-0.06%) |
Mar 30, 2012 | 16.06 | 16.06 | 15.84 | 15.96 | 6,453 | -0.14(-0.89%) |
Mar 29, 2012 | 15.57 | 16.11 | 15.43 | 16.11 | 14,507 | +0.16(+1.01%) |
Mar 28, 2012 | 15.93 | 15.95 | 15.70 | 15.95 | 4,723 | -0.03(-0.17%) |
Mar 27, 2012 | 15.87 | 16.01 | 15.83 | 15.97 | 16,361 | +0.06(+0.39%) |
Mar 26, 2012 | 15.90 | 15.98 | 15.68 | 15.91 | 7,234 | -0.06(-0.39%) |
Mar 23, 2012 | 16.03 | 16.03 | 15.16 | 15.97 | 10,564 | +0.00(+0.00%) |
Mar 22, 2012 | 15.88 | 15.99 | 15.88 | 15.97 | 2,134 | -0.04(-0.28%) |
Mar 21, 2012 | 15.99 | 16.03 | 15.88 | 16.02 | 12,210 | +0.04(+0.27%) |
Mar 20, 2012 | 16.10 | 16.10 | 15.78 | 15.97 | 6,040 | -0.09(-0.55%) |
Mar 19, 2012 | 16.02 | 16.11 | 15.87 | 16.06 | 12,953 | +0.09(+0.55%) |
Mar 16, 2012 | 15.91 | 16.05 | 15.79 | 15.97 | 20,286 | +0.04(+0.23%) |
Mar 15, 2012 | 16.01 | 16.06 | 15.87 | 15.94 | 19,647 | -0.08(-0.50%) |
Mar 14, 2012 | 15.56 | 16.02 | 15.54 | 16.02 | 12,097 | +0.35(+2.23%) |
Mar 13, 2012 | 15.27 | 15.80 | 15.21 | 15.67 | 22,436 | +0.43(+2.82%) |
Mar 12, 2012 | 15.21 | 15.44 | 15.20 | 15.24 | 25,314 | +0.03(+0.18%) |
Mar 09, 2012 | 15.20 | 15.32 | 15.05 | 15.21 | 20,489 | +0.16(+1.07%) |
Mar 08, 2012 | 14.73 | 15.11 | 14.73 | 15.05 | 5,542 | +0.44(+2.99%) |
Mar 07, 2012 | 14.37 | 14.70 | 14.37 | 14.61 | 4,017 | +0.21(+1.45%) |
Mar 06, 2012 | 14.35 | 14.48 | 14.11 | 14.41 | 20,877 | -0.08(-0.57%) |
Mar 05, 2012 | 14.83 | 14.94 | 14.12 | 14.49 | 24,143 | -0.47(-3.11%) |
Mar 02, 2012 | 15.04 | 15.08 | 14.77 | 14.95 | 12,772 | -0.20(-1.30%) |