Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.45 | 13.20 | 13.35 | 651,669 | +0.05(+0.37%) |
May 30, 2012 | 13.49 | 13.54 | 13.27 | 13.30 | 626,253 | -0.35(-2.55%) |
May 29, 2012 | 13.55 | 13.77 | 13.46 | 13.65 | 706,471 | +0.21(+1.55%) |
May 25, 2012 | 13.43 | 13.53 | 13.39 | 13.44 | 680,775 | -0.01(-0.05%) |
May 24, 2012 | 13.31 | 13.47 | 13.22 | 13.45 | 753,607 | +0.15(+1.10%) |
May 23, 2012 | 13.03 | 13.32 | 12.93 | 13.30 | 561,922 | +0.17(+1.33%) |
May 22, 2012 | 13.32 | 13.38 | 13.07 | 13.13 | 545,696 | -0.14(-1.05%) |
May 21, 2012 | 12.92 | 13.28 | 12.82 | 13.27 | 1,192,346 | +0.38(+2.92%) |
May 18, 2012 | 13.18 | 13.29 | 12.86 | 12.89 | 949,662 | -0.27(-2.06%) |
May 17, 2012 | 13.54 | 13.55 | 13.16 | 13.16 | 1,026,503 | -0.36(-2.68%) |
May 16, 2012 | 13.78 | 13.85 | 13.52 | 13.53 | 692,841 | -0.17(-1.27%) |
May 15, 2012 | 13.89 | 13.94 | 13.65 | 13.70 | 753,018 | -0.13(-0.91%) |
May 14, 2012 | 13.89 | 13.99 | 13.79 | 13.83 | 619,836 | -0.22(-1.54%) |
May 11, 2012 | 13.96 | 14.14 | 13.96 | 14.04 | 892,830 | -0.01(-0.05%) |
May 10, 2012 | 14.10 | 14.18 | 13.99 | 14.05 | 1,015,225 | +0.04(+0.30%) |
May 09, 2012 | 13.80 | 14.10 | 13.78 | 14.01 | 848,670 | +0.03(+0.25%) |
May 08, 2012 | 13.83 | 14.01 | 13.64 | 13.97 | 1,074,988 | +0.11(+0.80%) |
May 07, 2012 | 13.71 | 13.89 | 13.69 | 13.86 | 945,609 | +0.12(+0.90%) |
May 04, 2012 | 14.06 | 14.09 | 13.74 | 13.74 | 1,123,528 | -0.39(-2.73%) |
May 03, 2012 | 14.27 | 14.31 | 14.09 | 14.12 | 1,203,432 | -0.13(-0.92%) |
May 02, 2012 | 14.20 | 14.36 | 14.12 | 14.25 | 1,227,284 | +0.04(+0.29%) |
May 01, 2012 | 14.43 | 14.55 | 14.21 | 14.21 | 1,649,205 | -0.24(-1.67%) |
Apr 30, 2012 | 14.63 | 14.63 | 14.40 | 14.45 | 1,522,371 | -0.44(-2.96%) |
Apr 27, 2012 | 15.31 | 15.31 | 14.87 | 14.89 | 1,454,667 | -0.28(-1.86%) |
Apr 26, 2012 | 14.97 | 15.18 | 14.96 | 15.18 | 865,271 | +0.13(+0.87%) |
Apr 25, 2012 | 15.01 | 15.12 | 14.92 | 15.05 | 910,586 | +0.23(+1.54%) |
Apr 24, 2012 | 14.66 | 14.89 | 14.60 | 14.82 | 834,246 | +0.23(+1.56%) |
Apr 23, 2012 | 14.50 | 14.62 | 14.48 | 14.59 | 684,909 | -0.19(-1.26%) |
Apr 20, 2012 | 14.74 | 14.89 | 14.72 | 14.78 | 787,724 | +0.18(+1.23%) |
Apr 19, 2012 | 14.69 | 14.79 | 14.50 | 14.60 | 657,682 | -0.08(-0.56%) |
Apr 18, 2012 | 14.77 | 14.78 | 14.61 | 14.68 | 775,548 | -0.14(-0.98%) |
Apr 17, 2012 | 14.72 | 14.99 | 14.63 | 14.83 | 666,658 | +0.31(+2.14%) |
Apr 16, 2012 | 14.43 | 14.65 | 14.29 | 14.52 | 467,194 | +0.12(+0.86%) |
Apr 13, 2012 | 14.63 | 14.69 | 14.34 | 14.39 | 892,748 | -0.28(-1.88%) |
Apr 12, 2012 | 14.43 | 14.80 | 14.43 | 14.67 | 586,901 | +0.19(+1.29%) |
Apr 11, 2012 | 14.43 | 14.54 | 14.34 | 14.48 | 525,818 | +0.21(+1.45%) |
Apr 10, 2012 | 14.60 | 14.70 | 14.19 | 14.27 | 956,969 | -0.30(-2.08%) |
Apr 09, 2012 | 14.61 | 14.69 | 14.48 | 14.58 | 659,204 | -0.23(-1.54%) |
Apr 05, 2012 | 14.99 | 15.14 | 14.76 | 14.80 | 717,209 | -0.21(-1.38%) |
Apr 04, 2012 | 14.99 | 15.03 | 14.83 | 15.01 | 1,139,619 | -0.17(-1.09%) |
Apr 03, 2012 | 15.25 | 15.34 | 15.03 | 15.18 | 885,882 | -0.08(-0.50%) |
Apr 02, 2012 | 15.00 | 15.31 | 14.96 | 15.25 | 911,472 | +0.26(+1.70%) |
Mar 30, 2012 | 15.22 | 15.22 | 14.96 | 15.00 | 755,344 | -0.06(-0.37%) |
Mar 29, 2012 | 14.95 | 15.09 | 14.78 | 15.05 | 499,158 | -0.01(-0.05%) |
Mar 28, 2012 | 15.13 | 15.18 | 14.81 | 15.06 | 593,485 | -0.12(-0.77%) |
Mar 27, 2012 | 15.20 | 15.27 | 15.14 | 15.18 | 670,071 | +0.04(+0.27%) |
Mar 26, 2012 | 14.94 | 15.19 | 14.94 | 15.14 | 1,100,357 | +0.39(+2.67%) |
Mar 23, 2012 | 14.40 | 14.83 | 14.37 | 14.74 | 1,250,665 | +0.33(+2.30%) |
Mar 22, 2012 | 14.49 | 14.52 | 14.33 | 14.41 | 1,332,953 | -0.19(-1.32%) |
Mar 21, 2012 | 14.89 | 14.89 | 14.60 | 14.60 | 1,064,592 | -0.24(-1.63%) |
Mar 20, 2012 | 14.80 | 14.94 | 14.74 | 14.85 | 431,260 | -0.03(-0.19%) |
Mar 19, 2012 | 14.89 | 15.09 | 14.85 | 14.87 | 630,377 | -0.07(-0.46%) |
Mar 16, 2012 | 15.09 | 15.14 | 14.80 | 14.94 | 905,355 | -0.10(-0.64%) |
Mar 15, 2012 | 14.93 | 15.04 | 14.78 | 15.04 | 569,142 | +0.15(+1.02%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.81 | 14.89 | 731,460 | -0.26(-1.73%) |
Mar 13, 2012 | 15.02 | 15.15 | 14.86 | 15.15 | 895,237 | +0.28(+1.85%) |
Mar 12, 2012 | 15.02 | 15.07 | 14.84 | 14.87 | 471,551 | -0.10(-0.69%) |
Mar 09, 2012 | 14.88 | 15.29 | 14.86 | 14.98 | 1,014,119 | +0.06(+0.42%) |
Mar 08, 2012 | 14.74 | 14.92 | 14.56 | 14.92 | 875,978 | +0.32(+2.17%) |
Mar 07, 2012 | 14.40 | 14.63 | 14.28 | 14.60 | 735,997 | +0.26(+1.83%) |
Mar 06, 2012 | 14.47 | 14.56 | 14.27 | 14.34 | 1,101,803 | -0.30(-2.03%) |
Mar 05, 2012 | 14.69 | 14.74 | 14.45 | 14.63 | 728,856 | -0.12(-0.79%) |
Mar 02, 2012 | 14.83 | 15.06 | 14.69 | 14.75 | 985,114 | -0.04(-0.28%) |