Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.96 | 13.01 | 12.60 | 12.81 | 82,289 | -0.07(-0.58%) |
May 30, 2012 | 13.03 | 13.16 | 12.87 | 12.88 | 115,401 | -0.31(-2.31%) |
May 29, 2012 | 13.12 | 13.28 | 13.03 | 13.19 | 46,631 | +0.16(+1.20%) |
May 25, 2012 | 12.95 | 13.06 | 12.83 | 13.03 | 71,355 | +0.04(+0.32%) |
May 24, 2012 | 12.95 | 13.12 | 12.85 | 12.99 | 34,292 | +0.00(+0.00%) |
May 23, 2012 | 12.87 | 12.99 | 12.87 | 12.99 | 47,962 | +0.06(+0.45%) |
May 22, 2012 | 12.99 | 13.04 | 12.87 | 12.93 | 47,294 | -0.07(-0.51%) |
May 21, 2012 | 13.18 | 13.18 | 12.93 | 13.00 | 49,316 | +0.00(+0.00%) |
May 18, 2012 | 12.87 | 13.12 | 12.87 | 13.00 | 47,888 | +0.12(+0.96%) |
May 17, 2012 | 12.99 | 12.99 | 12.85 | 12.87 | 43,363 | -0.13(-1.01%) |
May 16, 2012 | 12.69 | 13.14 | 12.64 | 13.01 | 113,814 | +0.41(+3.27%) |
May 15, 2012 | 13.10 | 13.14 | 12.55 | 12.59 | 40,840 | -0.45(-3.42%) |
May 14, 2012 | 13.41 | 13.47 | 13.02 | 13.04 | 44,059 | -0.42(-3.12%) |
May 11, 2012 | 13.69 | 13.81 | 13.44 | 13.46 | 60,159 | -0.29(-2.10%) |
May 10, 2012 | 13.75 | 13.89 | 13.63 | 13.75 | 22,941 | +0.11(+0.79%) |
May 09, 2012 | 13.54 | 13.69 | 13.54 | 13.64 | 61,945 | -0.03(-0.24%) |
May 08, 2012 | 13.86 | 13.93 | 13.40 | 13.67 | 75,902 | -0.26(-1.89%) |
May 07, 2012 | 14.14 | 14.23 | 13.83 | 13.94 | 36,305 | -0.17(-1.23%) |
May 04, 2012 | 14.50 | 14.50 | 14.10 | 14.11 | 52,707 | -0.46(-3.17%) |
May 03, 2012 | 15.08 | 15.13 | 14.48 | 14.57 | 63,253 | -0.54(-3.60%) |
May 02, 2012 | 15.14 | 15.20 | 14.99 | 15.12 | 50,810 | -0.08(-0.54%) |
May 01, 2012 | 15.31 | 15.34 | 15.20 | 15.20 | 68,724 | -0.12(-0.81%) |
Apr 30, 2012 | 15.44 | 15.51 | 15.27 | 15.32 | 67,202 | -0.06(-0.38%) |
Apr 27, 2012 | 15.26 | 15.38 | 15.18 | 15.38 | 116,281 | +0.14(+0.92%) |
Apr 26, 2012 | 15.28 | 15.35 | 15.22 | 15.24 | 106,590 | -0.02(-0.11%) |
Apr 25, 2012 | 15.24 | 15.29 | 15.18 | 15.26 | 134,322 | +0.12(+0.82%) |
Apr 24, 2012 | 15.19 | 15.33 | 14.96 | 15.13 | 141,038 | -0.02(-0.11%) |
Apr 23, 2012 | 15.32 | 15.37 | 15.13 | 15.15 | 27,696 | -0.34(-2.18%) |
Apr 20, 2012 | 15.55 | 15.74 | 15.45 | 15.49 | 90,124 | -0.07(-0.42%) |
Apr 19, 2012 | 15.67 | 15.79 | 15.44 | 15.55 | 32,351 | -0.02(-0.11%) |
Apr 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 83,047 | -0.59(-3.67%) |
Apr 17, 2012 | 16.15 | 16.29 | 16.01 | 16.16 | 41,241 | +0.15(+0.93%) |
Apr 16, 2012 | 16.27 | 16.28 | 15.81 | 16.02 | 36,753 | -0.10(-0.61%) |
Apr 13, 2012 | 16.18 | 16.23 | 15.88 | 16.12 | 40,656 | -0.12(-0.76%) |
Apr 12, 2012 | 16.35 | 16.41 | 16.08 | 16.24 | 53,678 | -0.04(-0.25%) |
Apr 11, 2012 | 16.14 | 16.35 | 16.06 | 16.28 | 80,080 | +0.33(+2.05%) |
Apr 10, 2012 | 16.27 | 16.35 | 15.90 | 15.95 | 63,968 | -0.27(-1.66%) |
Apr 09, 2012 | 16.31 | 16.37 | 16.18 | 16.22 | 55,962 | -0.09(-0.55%) |
Apr 05, 2012 | 15.56 | 16.60 | 15.54 | 16.31 | 134,307 | +0.76(+4.89%) |
Apr 04, 2012 | 16.10 | 16.29 | 15.40 | 15.55 | 61,669 | -0.69(-4.23%) |
Apr 03, 2012 | 16.50 | 16.51 | 16.18 | 16.24 | 33,760 | -0.23(-1.39%) |
Apr 02, 2012 | 16.43 | 16.51 | 16.27 | 16.47 | 61,478 | +0.02(+0.10%) |
Mar 30, 2012 | 16.75 | 16.75 | 16.20 | 16.45 | 68,923 | -0.17(-1.03%) |
Mar 29, 2012 | 16.71 | 16.75 | 16.26 | 16.62 | 33,246 | -0.16(-0.93%) |
Mar 28, 2012 | 17.04 | 17.14 | 16.37 | 16.78 | 48,627 | -0.16(-0.92%) |
Mar 27, 2012 | 17.20 | 17.39 | 16.78 | 16.93 | 29,048 | -0.17(-1.00%) |
Mar 26, 2012 | 16.69 | 17.29 | 16.57 | 17.11 | 48,441 | +0.60(+3.67%) |
Mar 23, 2012 | 16.67 | 17.04 | 16.35 | 16.50 | 45,524 | -0.29(-1.75%) |
Mar 22, 2012 | 16.43 | 16.89 | 16.21 | 16.80 | 53,708 | +0.26(+1.58%) |
Mar 21, 2012 | 16.65 | 16.73 | 16.48 | 16.53 | 29,179 | -0.05(-0.30%) |
Mar 20, 2012 | 16.80 | 16.80 | 16.51 | 16.58 | 32,715 | -0.30(-1.79%) |
Mar 19, 2012 | 16.79 | 17.14 | 16.71 | 16.89 | 47,483 | +0.14(+0.83%) |
Mar 16, 2012 | 17.07 | 17.07 | 16.53 | 16.75 | 67,367 | -0.24(-1.40%) |
Mar 15, 2012 | 17.13 | 17.15 | 16.71 | 16.98 | 33,275 | -0.18(-1.05%) |
Mar 14, 2012 | 17.33 | 17.52 | 17.16 | 17.16 | 30,744 | -0.19(-1.08%) |
Mar 13, 2012 | 16.82 | 17.41 | 16.57 | 17.35 | 43,643 | +0.62(+3.71%) |
Mar 12, 2012 | 16.89 | 16.89 | 16.54 | 16.73 | 31,825 | -0.18(-1.06%) |
Mar 09, 2012 | 16.53 | 16.99 | 16.53 | 16.91 | 30,624 | +0.29(+1.77%) |
Mar 08, 2012 | 16.68 | 16.75 | 16.31 | 16.62 | 29,179 | +0.13(+0.79%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.30 | 16.48 | 16,572 | +0.04(+0.25%) |
Mar 06, 2012 | 15.97 | 16.49 | 15.79 | 16.44 | 58,094 | +0.38(+2.34%) |
Mar 05, 2012 | 16.51 | 16.75 | 16.07 | 16.07 | 46,423 | -0.41(-2.48%) |
Mar 02, 2012 | 17.19 | 17.20 | 16.44 | 16.48 | 54,861 | -0.69(-4.00%) |