Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.82 | 13.86 | 13.71 | 13.82 | 105,058 | -0.00(-0.04%) |
May 30, 2012 | 13.59 | 13.97 | 13.55 | 13.82 | 59,272 | +0.01(+0.11%) |
May 29, 2012 | 13.82 | 13.89 | 13.74 | 13.81 | 195,484 | +0.13(+0.99%) |
May 25, 2012 | 13.81 | 13.81 | 13.48 | 13.68 | 59,294 | -0.10(-0.73%) |
May 24, 2012 | 13.72 | 13.78 | 13.47 | 13.78 | 41,736 | +0.02(+0.15%) |
May 23, 2012 | 13.50 | 13.85 | 13.41 | 13.76 | 65,554 | +0.17(+1.21%) |
May 22, 2012 | 13.88 | 14.00 | 13.49 | 13.59 | 124,120 | -0.26(-1.88%) |
May 21, 2012 | 13.65 | 13.89 | 13.46 | 13.85 | 60,840 | +0.26(+1.95%) |
May 18, 2012 | 13.77 | 14.03 | 13.57 | 13.59 | 360,610 | -0.20(-1.49%) |
May 17, 2012 | 13.90 | 13.98 | 13.78 | 13.79 | 205,706 | -0.11(-0.79%) |
May 16, 2012 | 13.89 | 13.99 | 13.88 | 13.90 | 185,432 | +0.04(+0.25%) |
May 15, 2012 | 13.65 | 14.00 | 13.50 | 13.87 | 98,848 | +0.21(+1.54%) |
May 14, 2012 | 13.56 | 13.79 | 13.51 | 13.65 | 111,342 | -0.04(-0.29%) |
May 11, 2012 | 13.25 | 13.75 | 13.25 | 13.70 | 53,996 | +0.01(+0.04%) |
May 10, 2012 | 13.94 | 13.94 | 13.57 | 13.69 | 86,302 | -0.12(-0.83%) |
May 09, 2012 | 13.91 | 13.93 | 13.73 | 13.80 | 76,404 | -0.14(-1.04%) |
May 08, 2012 | 13.90 | 14.02 | 13.77 | 13.95 | 187,688 | +0.01(+0.07%) |
May 07, 2012 | 13.88 | 14.00 | 13.76 | 13.94 | 345,264 | -0.02(-0.14%) |
May 04, 2012 | 13.94 | 14.05 | 13.87 | 13.96 | 172,666 | -0.02(-0.18%) |
May 03, 2012 | 13.97 | 14.01 | 13.84 | 13.98 | 128,824 | +0.06(+0.47%) |
May 02, 2012 | 13.28 | 14.00 | 13.13 | 13.92 | 126,626 | +0.52(+3.88%) |
May 01, 2012 | 13.97 | 13.97 | 13.36 | 13.40 | 124,726 | -0.51(-3.67%) |
Apr 30, 2012 | 13.96 | 14.00 | 13.72 | 13.91 | 100,416 | -0.06(-0.47%) |
Apr 27, 2012 | 12.83 | 14.00 | 12.70 | 13.97 | 187,464 | +1.16(+9.05%) |
Apr 26, 2012 | 12.60 | 13.37 | 12.59 | 12.81 | 81,134 | +0.23(+1.87%) |
Apr 25, 2012 | 12.74 | 12.86 | 12.49 | 12.58 | 48,276 | +0.04(+0.28%) |
Apr 24, 2012 | 12.53 | 12.81 | 12.43 | 12.54 | 87,446 | +0.04(+0.36%) |
Apr 23, 2012 | 12.31 | 12.55 | 12.29 | 12.50 | 74,606 | +0.00(+0.00%) |
Apr 20, 2012 | 12.38 | 12.52 | 12.21 | 12.50 | 88,430 | +0.38(+3.18%) |
Apr 19, 2012 | 12.47 | 12.59 | 12.05 | 12.12 | 59,356 | -0.38(-3.08%) |
Apr 18, 2012 | 12.21 | 12.54 | 12.21 | 12.50 | 65,138 | +0.21(+1.67%) |
Apr 17, 2012 | 12.04 | 12.44 | 12.04 | 12.29 | 30,202 | +0.36(+2.97%) |
Apr 16, 2012 | 12.15 | 12.15 | 11.87 | 11.94 | 34,036 | -0.19(-1.53%) |
Apr 13, 2012 | 12.09 | 12.21 | 11.89 | 12.12 | 75,258 | -0.04(-0.37%) |
Apr 12, 2012 | 11.83 | 12.30 | 11.83 | 12.17 | 127,066 | +0.36(+3.05%) |
Apr 11, 2012 | 11.71 | 11.82 | 11.62 | 11.81 | 250,490 | +0.19(+1.59%) |
Apr 10, 2012 | 12.15 | 12.23 | 11.54 | 11.62 | 92,610 | -0.52(-4.24%) |
Apr 09, 2012 | 12.05 | 12.32 | 11.87 | 12.14 | 90,736 | -0.12(-0.98%) |
Apr 05, 2012 | 12.21 | 12.33 | 12.21 | 12.26 | 63,306 | +0.01(+0.08%) |
Apr 04, 2012 | 12.46 | 12.58 | 12.16 | 12.25 | 151,036 | -0.37(-2.89%) |
Apr 03, 2012 | 12.98 | 13.06 | 12.50 | 12.62 | 103,580 | -0.43(-3.30%) |
Apr 02, 2012 | 13.33 | 13.40 | 12.90 | 13.04 | 147,988 | -0.39(-2.94%) |
Mar 30, 2012 | 13.39 | 13.49 | 13.16 | 13.44 | 109,852 | +0.17(+1.28%) |
Mar 29, 2012 | 13.30 | 13.48 | 13.20 | 13.27 | 123,804 | -0.15(-1.12%) |
Mar 28, 2012 | 13.72 | 13.72 | 13.19 | 13.42 | 110,886 | -0.23(-1.68%) |
Mar 27, 2012 | 13.55 | 13.77 | 13.47 | 13.65 | 172,476 | +0.12(+0.89%) |
Mar 26, 2012 | 13.39 | 13.64 | 13.39 | 13.53 | 105,372 | +0.25(+1.88%) |
Mar 23, 2012 | 13.30 | 13.46 | 13.11 | 13.28 | 134,226 | +0.12(+0.91%) |
Mar 22, 2012 | 12.95 | 13.16 | 12.93 | 13.16 | 72,822 | +0.11(+0.80%) |
Mar 21, 2012 | 13.09 | 13.16 | 12.93 | 13.05 | 94,406 | +0.04(+0.31%) |
Mar 20, 2012 | 13.22 | 13.23 | 12.85 | 13.02 | 253,558 | -0.24(-1.81%) |
Mar 19, 2012 | 12.95 | 13.31 | 12.93 | 13.26 | 87,266 | +0.34(+2.63%) |
Mar 16, 2012 | 13.07 | 13.07 | 12.88 | 12.91 | 95,464 | -0.15(-1.11%) |
Mar 15, 2012 | 12.93 | 13.09 | 12.82 | 13.06 | 109,148 | +0.12(+0.89%) |
Mar 14, 2012 | 13.44 | 13.44 | 12.68 | 12.95 | 113,310 | -0.47(-3.54%) |
Mar 13, 2012 | 13.19 | 13.53 | 13.02 | 13.42 | 62,684 | +0.34(+2.60%) |
Mar 12, 2012 | 13.23 | 13.24 | 12.98 | 13.08 | 105,020 | -0.11(-0.80%) |
Mar 09, 2012 | 13.03 | 13.38 | 12.86 | 13.19 | 78,690 | +0.33(+2.57%) |
Mar 08, 2012 | 12.57 | 12.89 | 12.31 | 12.86 | 76,254 | +0.41(+3.25%) |
Mar 07, 2012 | 12.27 | 12.60 | 12.22 | 12.45 | 136,990 | +0.16(+1.30%) |
Mar 06, 2012 | 12.54 | 12.54 | 12.20 | 12.29 | 85,110 | -0.35(-2.77%) |
Mar 05, 2012 | 12.26 | 12.66 | 12.17 | 12.64 | 62,228 | +0.38(+3.14%) |
Mar 02, 2012 | 12.55 | 12.74 | 12.24 | 12.26 | 224,788 | -0.37(-2.93%) |