Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.02 | 14.20 | 14.02 | 14.20 | 2,055 | -0.01(-0.07%) |
May 30, 2012 | 14.20 | 14.21 | 14.20 | 14.21 | 1,324 | -0.26(-1.80%) |
May 29, 2012 | 14.47 | 14.51 | 14.47 | 14.47 | 1,593 | +0.07(+0.49%) |
May 25, 2012 | 14.46 | 14.47 | 14.40 | 14.40 | 1,516 | -0.06(-0.41%) |
May 24, 2012 | 14.47 | 14.47 | 14.46 | 14.46 | 528 | +0.04(+0.28%) |
May 23, 2012 | 14.38 | 14.42 | 14.38 | 14.42 | 2,367 | -0.40(-2.70%) |
May 22, 2012 | 14.64 | 14.82 | 14.64 | 14.82 | 549 | +0.54(+3.78%) |
May 21, 2012 | 14.22 | 14.28 | 14.22 | 14.28 | 1,000 | +0.28(+2.00%) |
May 18, 2012 | 14.06 | 14.06 | 13.94 | 14.00 | 2,475 | -0.85(-5.72%) |
May 17, 2012 | 14.90 | 15.00 | 14.84 | 14.85 | 6,098 | +0.02(+0.13%) |
May 16, 2012 | 14.95 | 14.97 | 14.83 | 14.83 | 3,834 | +0.00(+0.00%) |
May 15, 2012 | 15.04 | 15.04 | 14.83 | 14.83 | 1,127 | -0.47(-3.07%) |
May 14, 2012 | 15.15 | 15.45 | 15.15 | 15.30 | 2,636 | -0.50(-3.16%) |
May 11, 2012 | 15.68 | 15.80 | 15.68 | 15.80 | 970 | -0.06(-0.38%) |
May 10, 2012 | 15.97 | 15.97 | 15.86 | 15.86 | 1,611 | +0.19(+1.21%) |
May 09, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 324 | -0.47(-2.91%) |
May 08, 2012 | 16.07 | 16.14 | 15.97 | 16.14 | 654 | -0.11(-0.68%) |
May 07, 2012 | 16.25 | 16.25 | 16.25 | 16.25 | 1,481 | +0.17(+1.06%) |
May 04, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 107 | -0.22(-1.35%) |
May 03, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 1,552 | -0.10(-0.61%) |
May 02, 2012 | 16.15 | 16.40 | 16.15 | 16.40 | 3,418 | -0.10(-0.61%) |
May 01, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 1,703 | +0.09(+0.55%) |
Apr 30, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 200 | +0.36(+2.24%) |
Apr 26, 2012 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Apr 25, 2012 | 15.92 | 16.05 | 15.90 | 16.05 | 2,907 | +0.48(+3.08%) |
Apr 24, 2012 | 15.26 | 15.57 | 15.26 | 15.57 | 4,472 | +0.34(+2.23%) |
Apr 23, 2012 | 15.02 | 15.23 | 15.02 | 15.23 | 2,003 | -0.92(-5.70%) |
Apr 20, 2012 | 16.05 | 16.15 | 15.85 | 16.15 | 1,879 | +0.46(+2.93%) |
Apr 19, 2012 | 15.69 | 15.69 | 15.69 | 15.69 | 547 | +0.15(+0.97%) |
Apr 16, 2012 | 15.54 | 15.54 | 15.54 | 0 | +0.29(+1.90%) | |
Apr 13, 2012 | 15.03 | 15.25 | 15.03 | 15.25 | 1,261 | -0.65(-4.09%) |
Apr 12, 2012 | 15.49 | 15.90 | 15.39 | 15.90 | 1,820 | +0.70(+4.61%) |
Apr 11, 2012 | 15.10 | 15.20 | 15.10 | 15.20 | 1,587 | +0.31(+2.08%) |
Apr 10, 2012 | 14.89 | 14.89 | 14.89 | 14.89 | 309 | -0.27(-1.78%) |
Apr 09, 2012 | 15.06 | 15.16 | 15.04 | 15.16 | 1,921 | -0.14(-0.92%) |
Apr 05, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 2,685 | -0.25(-1.61%) |
Apr 04, 2012 | 15.34 | 15.55 | 15.34 | 15.55 | 1,483 | -0.47(-2.93%) |
Apr 03, 2012 | 16.00 | 16.02 | 15.99 | 16.02 | 1,945 | -0.29(-1.78%) |
Apr 02, 2012 | 15.69 | 16.31 | 15.69 | 16.31 | 2,353 | +0.21(+1.30%) |
Mar 30, 2012 | 15.77 | 16.10 | 15.77 | 16.10 | 1,136 | +0.43(+2.74%) |
Mar 29, 2012 | 15.53 | 15.67 | 15.53 | 15.67 | 1,490 | -1.26(-7.44%) |
Mar 28, 2012 | 16.88 | 16.93 | 16.88 | 16.93 | 564 | +0.22(+1.32%) |
Mar 27, 2012 | 16.71 | 16.71 | 16.71 | 16.71 | 166 | -0.18(-1.07%) |
Mar 26, 2012 | 16.78 | 16.89 | 16.78 | 16.89 | 964 | +0.04(+0.24%) |
Mar 23, 2012 | 16.50 | 16.85 | 16.50 | 16.85 | 5,181 | +0.50(+3.06%) |
Mar 22, 2012 | 16.14 | 16.35 | 16.14 | 16.35 | 3,717 | -0.28(-1.68%) |
Mar 21, 2012 | 16.61 | 16.74 | 16.60 | 16.63 | 2,936 | -0.23(-1.36%) |
Mar 20, 2012 | 16.71 | 16.86 | 16.71 | 16.86 | 830 | -0.17(-1.00%) |
Mar 19, 2012 | 16.79 | 17.06 | 16.79 | 17.03 | 6,236 | +0.24(+1.43%) |
Mar 16, 2012 | 16.82 | 16.82 | 16.78 | 16.79 | 1,614 | +0.14(+0.84%) |
Mar 15, 2012 | 16.67 | 16.67 | 16.65 | 16.65 | 620 | -0.01(-0.06%) |
Mar 14, 2012 | 16.72 | 16.72 | 16.66 | 16.66 | 688 | -0.05(-0.30%) |
Mar 13, 2012 | 16.42 | 16.71 | 16.41 | 16.71 | 2,833 | +0.47(+2.89%) |
Mar 12, 2012 | 16.18 | 16.24 | 16.18 | 16.24 | 779 | -0.10(-0.61%) |
Mar 09, 2012 | 16.34 | 16.36 | 16.24 | 16.34 | 1,156 | -0.41(-2.45%) |
Mar 08, 2012 | 16.42 | 16.75 | 16.36 | 16.75 | 2,532 | +0.80(+5.02%) |
Mar 07, 2012 | 15.98 | 16.11 | 15.95 | 15.95 | 1,669 | -0.14(-0.87%) |
Mar 06, 2012 | 16.13 | 16.13 | 16.00 | 16.09 | 1,575 | -0.83(-4.91%) |
Mar 05, 2012 | 16.78 | 16.92 | 16.78 | 16.92 | 757 | -0.05(-0.29%) |
Mar 02, 2012 | 16.84 | 16.97 | 16.84 | 16.97 | 1,928 | -0.08(-0.47%) |