Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.58 | 12.65 | 12.33 | 12.60 | 59,393 | -0.01(-0.08%) |
May 30, 2012 | 12.80 | 12.80 | 12.56 | 12.61 | 39,495 | -0.29(-2.26%) |
May 29, 2012 | 13.00 | 13.02 | 12.82 | 12.91 | 34,326 | -0.07(-0.53%) |
May 25, 2012 | 13.18 | 13.18 | 12.89 | 12.97 | 83,269 | -0.13(-0.97%) |
May 24, 2012 | 13.34 | 13.34 | 13.02 | 13.10 | 37,045 | -0.08(-0.59%) |
May 23, 2012 | 12.93 | 13.19 | 12.84 | 13.18 | 60,581 | +0.15(+1.12%) |
May 22, 2012 | 13.18 | 13.37 | 12.97 | 13.03 | 93,552 | -0.10(-0.77%) |
May 21, 2012 | 12.85 | 13.27 | 12.49 | 13.13 | 154,637 | +0.23(+1.77%) |
May 18, 2012 | 14.00 | 14.00 | 12.88 | 12.91 | 422,774 | -0.93(-6.75%) |
May 17, 2012 | 14.26 | 14.27 | 13.79 | 13.84 | 286,871 | -0.25(-1.80%) |
May 16, 2012 | 14.02 | 14.26 | 13.94 | 14.09 | 211,386 | +0.19(+1.40%) |
May 15, 2012 | 14.03 | 14.13 | 13.80 | 13.90 | 172,410 | +0.18(+1.28%) |
May 14, 2012 | 13.65 | 13.82 | 13.52 | 13.72 | 58,826 | -0.02(-0.14%) |
May 11, 2012 | 13.84 | 13.96 | 13.64 | 13.74 | 50,891 | -0.23(-1.67%) |
May 10, 2012 | 14.15 | 14.15 | 13.97 | 13.98 | 48,032 | +0.05(+0.35%) |
May 09, 2012 | 13.95 | 14.10 | 13.72 | 13.93 | 52,863 | -0.23(-1.65%) |
May 08, 2012 | 14.26 | 14.26 | 13.77 | 14.16 | 47,516 | -0.10(-0.68%) |
May 07, 2012 | 14.61 | 14.61 | 14.24 | 14.26 | 123,013 | -0.64(-4.27%) |
May 04, 2012 | 14.96 | 14.98 | 14.83 | 14.89 | 65,346 | +0.01(+0.09%) |
May 03, 2012 | 15.09 | 15.09 | 14.75 | 14.88 | 49,322 | -0.14(-0.91%) |
May 02, 2012 | 14.87 | 15.03 | 14.86 | 15.02 | 17,562 | +0.15(+0.98%) |
May 01, 2012 | 14.94 | 14.98 | 14.84 | 14.87 | 17,167 | -0.10(-0.65%) |
Apr 30, 2012 | 15.12 | 15.12 | 14.91 | 14.97 | 18,726 | -0.03(-0.19%) |
Apr 27, 2012 | 15.03 | 15.04 | 14.80 | 15.00 | 18,388 | +0.04(+0.26%) |
Apr 26, 2012 | 14.79 | 14.96 | 14.79 | 14.96 | 8,346 | +0.16(+1.05%) |
Apr 25, 2012 | 14.75 | 14.80 | 14.65 | 14.80 | 20,407 | +0.18(+1.20%) |
Apr 24, 2012 | 14.89 | 14.89 | 14.61 | 14.63 | 33,851 | -0.25(-1.71%) |
Apr 23, 2012 | 15.06 | 15.06 | 14.79 | 14.88 | 31,825 | -0.16(-1.09%) |
Apr 20, 2012 | 15.21 | 15.21 | 15.04 | 15.05 | 15,910 | +0.02(+0.11%) |
Apr 19, 2012 | 15.13 | 15.24 | 14.97 | 15.03 | 29,334 | -0.04(-0.23%) |
Apr 18, 2012 | 15.11 | 15.16 | 14.96 | 15.07 | 16,941 | -0.09(-0.58%) |
Apr 17, 2012 | 15.16 | 15.25 | 15.08 | 15.15 | 23,900 | +0.36(+2.44%) |
Apr 16, 2012 | 15.32 | 15.32 | 14.79 | 14.79 | 45,077 | -0.29(-1.94%) |
Apr 13, 2012 | 15.17 | 15.17 | 14.93 | 15.09 | 52,134 | -0.14(-0.89%) |
Apr 12, 2012 | 14.80 | 15.28 | 14.77 | 15.22 | 63,717 | +0.51(+3.44%) |
Apr 11, 2012 | 14.68 | 14.80 | 14.68 | 14.72 | 32,505 | +0.33(+2.30%) |
Apr 10, 2012 | 14.71 | 14.73 | 14.36 | 14.38 | 36,432 | -0.31(-2.12%) |
Apr 09, 2012 | 14.60 | 14.75 | 14.48 | 14.70 | 18,877 | +0.05(+0.33%) |
Apr 05, 2012 | 14.61 | 14.72 | 14.60 | 14.65 | 20,428 | +0.05(+0.33%) |
Apr 04, 2012 | 14.81 | 14.81 | 14.58 | 14.60 | 36,812 | -0.23(-1.57%) |
Apr 03, 2012 | 15.08 | 15.08 | 14.79 | 14.83 | 35,565 | -0.19(-1.30%) |
Apr 02, 2012 | 14.92 | 15.09 | 14.86 | 15.03 | 50,759 | +0.05(+0.33%) |
Mar 30, 2012 | 14.99 | 15.07 | 14.89 | 14.98 | 17,381 | +0.08(+0.52%) |
Mar 29, 2012 | 14.81 | 14.90 | 14.71 | 14.90 | 22,945 | +0.12(+0.79%) |
Mar 28, 2012 | 14.91 | 14.93 | 14.70 | 14.78 | 23,801 | -0.16(-1.04%) |
Mar 27, 2012 | 14.96 | 15.06 | 14.75 | 14.94 | 44,861 | +0.10(+0.66%) |
Mar 26, 2012 | 14.99 | 14.99 | 14.75 | 14.84 | 59,588 | -0.06(-0.39%) |
Mar 23, 2012 | 14.98 | 14.98 | 14.81 | 14.90 | 18,568 | -0.01(-0.06%) |
Mar 22, 2012 | 14.83 | 14.95 | 14.81 | 14.91 | 48,327 | +0.17(+1.18%) |
Mar 21, 2012 | 14.82 | 14.87 | 14.64 | 14.74 | 37,025 | +0.21(+1.47%) |
Mar 20, 2012 | 14.53 | 14.53 | 14.31 | 14.52 | 29,423 | -0.14(-0.93%) |
Mar 19, 2012 | 14.68 | 14.71 | 14.45 | 14.66 | 67,473 | -0.10(-0.66%) |
Mar 16, 2012 | 14.43 | 14.75 | 14.43 | 14.75 | 25,506 | +0.34(+2.36%) |
Mar 15, 2012 | 14.47 | 14.47 | 14.35 | 14.41 | 36,515 | -0.03(-0.20%) |
Mar 14, 2012 | 14.65 | 14.65 | 14.34 | 14.44 | 20,165 | -0.41(-2.75%) |
Mar 13, 2012 | 14.75 | 14.85 | 14.68 | 14.85 | 18,914 | +0.13(+0.86%) |
Mar 12, 2012 | 14.97 | 14.97 | 14.65 | 14.73 | 9,366 | -0.05(-0.33%) |
Mar 09, 2012 | 14.79 | 14.80 | 14.69 | 14.77 | 4,229 | -0.05(-0.33%) |
Mar 08, 2012 | 14.72 | 14.84 | 14.61 | 14.82 | 17,573 | +0.23(+1.60%) |
Mar 07, 2012 | 14.58 | 14.64 | 14.45 | 14.59 | 17,261 | +0.14(+0.94%) |
Mar 06, 2012 | 14.61 | 14.61 | 14.40 | 14.45 | 19,650 | -0.29(-1.98%) |
Mar 05, 2012 | 15.11 | 15.11 | 14.73 | 14.75 | 23,886 | -0.35(-2.32%) |
Mar 02, 2012 | 14.91 | 15.20 | 14.91 | 15.10 | 44,627 | +0.16(+1.04%) |