Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.85 | 13.86 | 13.44 | 13.67 | 24,609 | -0.18(-1.27%) |
May 30, 2012 | 14.11 | 14.24 | 13.80 | 13.85 | 28,476 | -0.56(-3.90%) |
May 29, 2012 | 14.37 | 14.50 | 14.25 | 14.41 | 16,138 | +0.33(+2.33%) |
May 25, 2012 | 14.27 | 14.52 | 13.90 | 14.08 | 24,703 | -0.26(-1.81%) |
May 24, 2012 | 14.87 | 14.91 | 14.02 | 14.35 | 18,915 | -0.52(-3.50%) |
May 23, 2012 | 14.50 | 15.03 | 14.50 | 14.87 | 20,691 | +0.18(+1.20%) |
May 22, 2012 | 14.78 | 15.01 | 14.47 | 14.69 | 48,164 | -0.01(-0.06%) |
May 21, 2012 | 14.29 | 14.95 | 14.21 | 14.70 | 44,505 | +0.40(+2.82%) |
May 18, 2012 | 14.34 | 14.61 | 14.15 | 14.29 | 36,421 | -0.13(-0.87%) |
May 17, 2012 | 14.61 | 14.84 | 14.36 | 14.42 | 33,644 | -0.19(-1.32%) |
May 16, 2012 | 14.94 | 14.94 | 14.61 | 14.61 | 18,024 | -0.16(-1.08%) |
May 15, 2012 | 14.65 | 15.31 | 14.65 | 14.77 | 27,353 | +0.16(+1.09%) |
May 14, 2012 | 14.62 | 14.92 | 14.52 | 14.61 | 43,060 | -0.20(-1.36%) |
May 11, 2012 | 14.37 | 15.28 | 14.37 | 14.82 | 54,022 | +0.22(+1.50%) |
May 10, 2012 | 15.21 | 15.21 | 14.40 | 14.60 | 41,369 | -0.38(-2.52%) |
May 09, 2012 | 14.67 | 15.30 | 14.67 | 14.97 | 20,286 | +0.13(+0.90%) |
May 08, 2012 | 14.19 | 15.25 | 14.19 | 14.84 | 46,873 | +0.48(+3.33%) |
May 07, 2012 | 14.17 | 14.47 | 13.97 | 14.36 | 47,177 | +0.17(+1.18%) |
May 04, 2012 | 15.10 | 15.14 | 14.19 | 14.19 | 48,170 | -0.98(-6.47%) |
May 03, 2012 | 15.03 | 15.28 | 14.97 | 15.18 | 36,931 | +0.07(+0.44%) |
May 02, 2012 | 14.91 | 15.19 | 14.91 | 15.11 | 32,340 | -0.01(-0.06%) |
May 01, 2012 | 14.89 | 15.40 | 14.86 | 15.12 | 45,042 | +0.18(+1.18%) |
Apr 30, 2012 | 15.06 | 15.06 | 14.62 | 14.94 | 42,466 | -0.24(-1.60%) |
Apr 27, 2012 | 13.85 | 15.21 | 13.81 | 15.19 | 61,314 | +1.55(+11.33%) |
Apr 26, 2012 | 13.40 | 13.78 | 13.40 | 13.64 | 40,270 | +0.08(+0.56%) |
Apr 25, 2012 | 13.67 | 13.83 | 13.51 | 13.56 | 18,569 | +0.15(+1.13%) |
Apr 24, 2012 | 13.19 | 13.49 | 13.06 | 13.41 | 42,716 | +0.34(+2.57%) |
Apr 23, 2012 | 13.12 | 13.39 | 12.88 | 13.08 | 40,889 | -0.35(-2.63%) |
Apr 20, 2012 | 13.82 | 13.82 | 13.15 | 13.43 | 27,159 | +0.03(+0.19%) |
Apr 19, 2012 | 13.86 | 14.33 | 13.14 | 13.40 | 26,622 | -0.40(-2.92%) |
Apr 18, 2012 | 14.91 | 14.98 | 13.78 | 13.81 | 22,134 | -1.18(-7.90%) |
Apr 17, 2012 | 14.66 | 15.16 | 14.40 | 14.99 | 22,093 | +0.53(+3.66%) |
Apr 16, 2012 | 13.98 | 14.57 | 13.71 | 14.46 | 22,969 | +0.52(+3.73%) |
Apr 13, 2012 | 13.91 | 14.21 | 13.68 | 13.94 | 57,442 | -0.10(-0.72%) |
Apr 12, 2012 | 13.77 | 14.21 | 13.77 | 14.04 | 43,045 | +0.22(+1.58%) |
Apr 11, 2012 | 13.47 | 13.83 | 13.36 | 13.82 | 39,526 | +0.54(+4.03%) |
Apr 10, 2012 | 13.75 | 13.86 | 13.21 | 13.29 | 32,028 | -0.54(-3.87%) |
Apr 09, 2012 | 13.64 | 13.89 | 13.51 | 13.82 | 64,750 | -0.23(-1.67%) |
Apr 05, 2012 | 14.14 | 14.16 | 13.88 | 14.06 | 33,752 | -0.13(-0.88%) |
Apr 04, 2012 | 14.22 | 14.28 | 13.93 | 14.18 | 55,100 | -0.31(-2.14%) |
Apr 03, 2012 | 15.30 | 15.49 | 14.33 | 14.49 | 40,022 | -0.94(-6.07%) |
Apr 02, 2012 | 15.03 | 15.75 | 14.47 | 15.43 | 56,340 | +0.65(+4.41%) |
Mar 30, 2012 | 16.10 | 16.10 | 14.78 | 14.78 | 45,384 | -1.15(-7.22%) |
Mar 29, 2012 | 16.10 | 16.25 | 15.84 | 15.93 | 38,469 | -0.36(-2.18%) |
Mar 28, 2012 | 16.35 | 16.55 | 16.06 | 16.28 | 33,147 | -0.03(-0.21%) |
Mar 27, 2012 | 16.43 | 16.81 | 16.05 | 16.32 | 41,988 | -0.18(-1.11%) |
Mar 26, 2012 | 15.86 | 16.60 | 15.74 | 16.50 | 65,380 | +0.93(+5.96%) |
Mar 23, 2012 | 14.99 | 15.70 | 14.84 | 15.57 | 29,873 | +0.53(+3.50%) |
Mar 22, 2012 | 15.21 | 15.52 | 14.85 | 15.05 | 22,022 | -0.36(-2.33%) |
Mar 21, 2012 | 15.48 | 15.83 | 15.37 | 15.41 | 31,406 | +0.05(+0.33%) |
Mar 20, 2012 | 15.24 | 15.73 | 15.18 | 15.35 | 33,754 | -0.09(-0.60%) |
Mar 19, 2012 | 14.73 | 15.69 | 14.69 | 15.45 | 44,176 | +0.71(+4.82%) |
Mar 16, 2012 | 15.29 | 15.29 | 14.57 | 14.74 | 59,587 | -0.47(-3.08%) |
Mar 15, 2012 | 15.39 | 15.48 | 15.03 | 15.20 | 19,549 | -0.11(-0.71%) |
Mar 14, 2012 | 15.42 | 15.62 | 15.27 | 15.31 | 20,895 | -0.15(-0.97%) |
Mar 13, 2012 | 14.72 | 15.57 | 14.69 | 15.46 | 34,125 | +0.90(+6.20%) |
Mar 12, 2012 | 14.75 | 14.96 | 14.45 | 14.56 | 30,270 | -0.29(-1.97%) |
Mar 09, 2012 | 14.55 | 15.24 | 14.36 | 14.85 | 21,309 | +0.43(+2.96%) |
Mar 08, 2012 | 14.56 | 14.66 | 14.36 | 14.43 | 19,881 | -0.07(-0.46%) |
Mar 07, 2012 | 14.14 | 14.49 | 14.11 | 14.49 | 44,643 | +0.27(+1.88%) |
Mar 06, 2012 | 14.15 | 14.63 | 14.12 | 14.23 | 41,714 | -0.19(-1.33%) |
Mar 05, 2012 | 13.95 | 14.89 | 13.63 | 14.42 | 82,413 | +0.44(+3.17%) |
Mar 02, 2012 | 14.30 | 14.49 | 13.70 | 13.97 | 95,585 | -0.24(-1.71%) |