Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.64 | 14.98 | 14.63 | 14.72 | 25,099 | +0.14(+0.96%) |
May 30, 2012 | 14.51 | 14.79 | 14.26 | 14.58 | 33,402 | -0.02(-0.14%) |
May 29, 2012 | 14.22 | 14.68 | 14.22 | 14.60 | 43,745 | +0.40(+2.82%) |
May 28, 2012 | 14.06 | 14.20 | 14.00 | 14.20 | 6,916 | +0.01(+0.07%) |
May 25, 2012 | 13.97 | 14.19 | 13.81 | 14.19 | 43,234 | +0.26(+1.87%) |
May 24, 2012 | 14.11 | 14.14 | 13.93 | 13.93 | 35,132 | -0.06(-0.43%) |
May 23, 2012 | 13.96 | 14.01 | 13.65 | 13.99 | 117,600 | -0.01(-0.07%) |
May 22, 2012 | 13.78 | 14.30 | 13.78 | 14.00 | 36,352 | +0.48(+3.55%) |
May 18, 2012 | 13.52 | 13.52 | 13.52 | 0 | -0.06(-0.44%) | |
May 17, 2012 | 13.33 | 13.58 | 13.09 | 13.58 | 66,662 | +0.46(+3.51%) |
May 16, 2012 | 13.24 | 13.30 | 13.01 | 13.12 | 19,437 | -0.10(-0.76%) |
May 15, 2012 | 13.75 | 13.75 | 12.98 | 13.22 | 31,298 | -0.57(-4.13%) |
May 14, 2012 | 14.17 | 14.20 | 13.76 | 13.79 | 47,100 | -0.51(-3.57%) |
May 11, 2012 | 14.25 | 14.36 | 14.24 | 14.30 | 21,507 | +0.04(+0.28%) |
May 10, 2012 | 14.67 | 14.67 | 14.20 | 14.26 | 20,156 | -0.03(-0.21%) |
May 09, 2012 | 14.19 | 14.42 | 14.01 | 14.29 | 16,915 | -0.01(-0.07%) |
May 08, 2012 | 14.27 | 14.30 | 14.02 | 14.30 | 27,359 | -0.17(-1.17%) |
May 07, 2012 | 14.36 | 14.50 | 14.05 | 14.47 | 21,647 | +0.10(+0.70%) |
May 04, 2012 | 14.85 | 14.85 | 14.31 | 14.37 | 173,163 | -0.48(-3.23%) |
May 03, 2012 | 15.16 | 15.16 | 14.71 | 14.85 | 43,901 | -0.47(-3.07%) |
May 02, 2012 | 15.30 | 15.42 | 14.91 | 15.32 | 25,823 | +0.02(+0.13%) |
May 01, 2012 | 14.61 | 15.32 | 14.61 | 15.30 | 52,292 | +0.59(+4.01%) |
Apr 30, 2012 | 14.30 | 14.73 | 14.30 | 14.71 | 34,334 | +0.25(+1.73%) |
Apr 27, 2012 | 14.11 | 14.49 | 14.03 | 14.46 | 14,255 | +0.43(+3.06%) |
Apr 26, 2012 | 14.35 | 14.35 | 13.99 | 14.03 | 62,232 | +0.03(+0.21%) |
Apr 25, 2012 | 13.93 | 14.11 | 13.76 | 14.00 | 83,368 | +0.05(+0.36%) |
Apr 24, 2012 | 14.11 | 14.15 | 13.85 | 13.95 | 46,582 | -0.06(-0.43%) |
Apr 23, 2012 | 14.02 | 14.05 | 13.61 | 14.01 | 27,510 | -0.35(-2.44%) |
Apr 20, 2012 | 14.42 | 14.68 | 14.31 | 14.36 | 18,392 | +0.00(+0.00%) |
Apr 19, 2012 | 14.50 | 14.71 | 14.10 | 14.36 | 66,301 | -0.14(-0.97%) |
Apr 18, 2012 | 14.84 | 14.90 | 14.25 | 14.50 | 63,208 | -0.37(-2.49%) |
Apr 17, 2012 | 15.26 | 15.28 | 14.86 | 14.87 | 50,967 | -0.41(-2.68%) |
Apr 16, 2012 | 15.63 | 15.63 | 14.98 | 15.28 | 49,447 | -0.05(-0.33%) |
Apr 13, 2012 | 15.32 | 15.69 | 15.03 | 15.33 | 51,641 | -0.09(-0.58%) |
Apr 12, 2012 | 14.46 | 15.62 | 14.46 | 15.42 | 93,177 | +0.96(+6.64%) |
Apr 11, 2012 | 13.90 | 14.65 | 13.90 | 14.46 | 228,844 | +0.51(+3.66%) |
Apr 10, 2012 | 14.72 | 14.88 | 13.95 | 13.95 | 101,421 | -0.94(-6.31%) |
Apr 09, 2012 | 15.31 | 15.31 | 14.63 | 14.89 | 82,598 | -0.61(-3.94%) |
Apr 05, 2012 | 15.50 | 15.59 | 15.41 | 15.50 | 24,646 | -0.14(-0.90%) |
Apr 04, 2012 | 15.87 | 15.87 | 15.09 | 15.64 | 74,661 | -0.39(-2.43%) |
Apr 03, 2012 | 16.06 | 16.30 | 15.89 | 16.03 | 40,673 | -0.13(-0.80%) |
Apr 02, 2012 | 16.05 | 16.77 | 16.05 | 16.16 | 61,475 | +0.11(+0.69%) |
Mar 30, 2012 | 15.91 | 16.07 | 15.91 | 16.05 | 59,652 | +0.20(+1.26%) |
Mar 29, 2012 | 16.01 | 16.14 | 15.70 | 15.85 | 77,201 | -0.23(-1.43%) |
Mar 28, 2012 | 16.68 | 16.68 | 16.00 | 16.08 | 72,227 | -0.56(-3.37%) |
Mar 27, 2012 | 17.08 | 17.19 | 16.53 | 16.64 | 71,475 | -0.35(-2.06%) |
Mar 26, 2012 | 16.77 | 17.10 | 16.77 | 16.99 | 69,625 | +0.22(+1.31%) |
Mar 23, 2012 | 16.06 | 16.79 | 16.06 | 16.77 | 63,043 | +0.69(+4.29%) |
Mar 22, 2012 | 16.31 | 16.52 | 15.73 | 16.08 | 141,379 | -0.40(-2.43%) |
Mar 21, 2012 | 17.26 | 17.26 | 16.25 | 16.48 | 301,270 | -0.79(-4.57%) |
Mar 20, 2012 | 17.59 | 17.59 | 17.26 | 17.27 | 55,282 | -0.39(-2.21%) |
Mar 19, 2012 | 17.51 | 17.70 | 17.49 | 17.66 | 95,010 | +0.25(+1.44%) |
Mar 16, 2012 | 17.60 | 17.74 | 17.41 | 17.41 | 114,196 | -0.04(-0.23%) |
Mar 15, 2012 | 17.91 | 18.19 | 17.39 | 17.45 | 126,018 | -0.55(-3.06%) |
Mar 14, 2012 | 19.03 | 19.03 | 17.74 | 18.00 | 117,729 | -1.00(-5.26%) |
Mar 13, 2012 | 19.07 | 19.33 | 18.82 | 19.00 | 49,263 | +0.00(+0.00%) |
Mar 12, 2012 | 19.06 | 19.10 | 18.86 | 19.00 | 53,833 | -0.10(-0.52%) |
Mar 09, 2012 | 19.16 | 19.20 | 19.05 | 19.10 | 69,973 | +0.00(+0.00%) |
Mar 08, 2012 | 19.35 | 19.44 | 19.06 | 19.10 | 103,059 | -0.12(-0.62%) |
Mar 07, 2012 | 18.80 | 19.33 | 18.80 | 19.22 | 129,850 | +0.47(+2.51%) |
Mar 06, 2012 | 18.59 | 19.00 | 18.50 | 18.75 | 132,231 | +0.16(+0.86%) |
Mar 05, 2012 | 18.57 | 18.75 | 18.44 | 18.59 | 46,700 | -0.10(-0.54%) |
Mar 02, 2012 | 18.73 | 18.73 | 18.53 | 18.69 | 13,945 | -0.08(-0.43%) |