Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.02 | 14.20 | 14.00 | 14.11 | 144,879 | +0.09(+0.62%) |
May 30, 2012 | 14.12 | 14.30 | 14.02 | 14.02 | 97,380 | -0.19(-1.32%) |
May 29, 2012 | 14.19 | 14.30 | 14.08 | 14.21 | 76,597 | +0.09(+0.61%) |
May 25, 2012 | 14.08 | 14.18 | 14.08 | 14.12 | 67,850 | +0.01(+0.05%) |
May 24, 2012 | 14.14 | 14.21 | 13.94 | 14.12 | 82,733 | +0.01(+0.09%) |
May 23, 2012 | 13.97 | 14.12 | 13.96 | 14.10 | 130,785 | -0.03(-0.19%) |
May 22, 2012 | 14.14 | 14.25 | 14.07 | 14.13 | 178,355 | -0.06(-0.42%) |
May 21, 2012 | 14.12 | 14.19 | 13.98 | 14.19 | 147,673 | +0.10(+0.71%) |
May 18, 2012 | 14.20 | 14.48 | 14.05 | 14.09 | 178,487 | -0.15(-1.03%) |
May 17, 2012 | 14.41 | 14.54 | 14.24 | 14.24 | 127,721 | -0.18(-1.25%) |
May 16, 2012 | 14.33 | 14.46 | 14.27 | 14.42 | 108,539 | +0.10(+0.70%) |
May 15, 2012 | 14.34 | 14.45 | 14.24 | 14.32 | 111,592 | -0.04(-0.28%) |
May 14, 2012 | 14.26 | 14.51 | 14.22 | 14.36 | 195,290 | -0.01(-0.05%) |
May 11, 2012 | 14.34 | 14.53 | 14.20 | 14.36 | 180,905 | -0.12(-0.80%) |
May 10, 2012 | 14.45 | 14.55 | 14.37 | 14.48 | 336,457 | +0.09(+0.64%) |
May 09, 2012 | 14.33 | 14.51 | 14.33 | 14.39 | 148,740 | -0.11(-0.77%) |
May 08, 2012 | 14.10 | 14.52 | 14.08 | 14.50 | 125,271 | +0.36(+2.52%) |
May 07, 2012 | 14.08 | 14.19 | 14.06 | 14.14 | 117,785 | +0.04(+0.28%) |
May 04, 2012 | 14.16 | 14.26 | 14.10 | 14.10 | 144,350 | -0.14(-0.97%) |
May 03, 2012 | 14.35 | 14.38 | 14.23 | 14.24 | 116,684 | -0.11(-0.73%) |
May 02, 2012 | 14.35 | 14.38 | 14.27 | 14.35 | 101,230 | -0.08(-0.55%) |
May 01, 2012 | 14.47 | 14.62 | 14.42 | 14.43 | 185,185 | -0.04(-0.27%) |
Apr 30, 2012 | 14.41 | 14.65 | 14.41 | 14.47 | 170,785 | +0.01(+0.05%) |
Apr 27, 2012 | 14.43 | 14.55 | 14.32 | 14.46 | 163,874 | +0.03(+0.18%) |
Apr 26, 2012 | 14.35 | 14.46 | 14.33 | 14.43 | 94,767 | +0.03(+0.23%) |
Apr 25, 2012 | 14.38 | 14.44 | 14.26 | 14.40 | 134,941 | +0.18(+1.25%) |
Apr 24, 2012 | 14.01 | 14.22 | 13.97 | 14.22 | 145,582 | +0.19(+1.36%) |
Apr 23, 2012 | 14.05 | 14.16 | 13.93 | 14.03 | 181,423 | -0.25(-1.75%) |
Apr 20, 2012 | 14.24 | 14.33 | 14.07 | 14.28 | 158,479 | +0.27(+1.93%) |
Apr 19, 2012 | 14.18 | 14.22 | 13.94 | 14.01 | 144,193 | -0.14(-0.98%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.08 | 14.15 | 143,093 | -0.19(-1.33%) |
Apr 17, 2012 | 14.19 | 14.49 | 14.19 | 14.34 | 200,298 | +0.22(+1.54%) |
Apr 16, 2012 | 13.96 | 14.16 | 13.93 | 14.12 | 135,603 | +0.17(+1.23%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.93 | 13.95 | 120,450 | -0.16(-1.12%) |
Apr 12, 2012 | 14.02 | 14.16 | 13.94 | 14.11 | 120,628 | +0.15(+1.09%) |
Apr 11, 2012 | 14.10 | 14.10 | 13.89 | 13.96 | 170,322 | -0.01(-0.09%) |
Apr 10, 2012 | 14.28 | 14.36 | 13.91 | 13.97 | 196,465 | -0.27(-1.90%) |
Apr 09, 2012 | 14.18 | 14.32 | 14.18 | 14.24 | 134,176 | -0.14(-1.01%) |
Apr 05, 2012 | 14.42 | 14.43 | 14.28 | 14.39 | 186,445 | -0.01(-0.05%) |
Apr 04, 2012 | 14.44 | 14.48 | 14.31 | 14.39 | 109,058 | -0.13(-0.86%) |
Apr 03, 2012 | 14.60 | 14.60 | 14.40 | 14.52 | 145,142 | -0.13(-0.85%) |
Apr 02, 2012 | 14.29 | 14.65 | 14.25 | 14.64 | 210,018 | +0.35(+2.44%) |
Mar 30, 2012 | 14.45 | 14.49 | 14.30 | 14.30 | 270,763 | -0.01(-0.09%) |
Mar 29, 2012 | 14.49 | 14.57 | 14.28 | 14.31 | 354,081 | -0.26(-1.81%) |
Mar 28, 2012 | 14.70 | 14.70 | 14.51 | 14.57 | 128,910 | -0.13(-0.90%) |
Mar 27, 2012 | 14.70 | 14.75 | 14.58 | 14.70 | 155,643 | +0.03(+0.22%) |
Mar 26, 2012 | 14.37 | 14.68 | 14.31 | 14.67 | 270,450 | +0.43(+3.01%) |
Mar 23, 2012 | 14.11 | 14.26 | 14.03 | 14.24 | 137,420 | +0.10(+0.70%) |
Mar 22, 2012 | 14.16 | 14.22 | 14.04 | 14.14 | 112,505 | -0.09(-0.60%) |
Mar 21, 2012 | 14.28 | 14.31 | 14.19 | 14.23 | 100,748 | -0.04(-0.28%) |
Mar 20, 2012 | 14.28 | 14.37 | 14.24 | 14.27 | 120,572 | -0.13(-0.87%) |
Mar 19, 2012 | 14.43 | 14.45 | 14.35 | 14.39 | 248,793 | -0.04(-0.27%) |
Mar 16, 2012 | 14.40 | 14.45 | 14.31 | 14.43 | 268,222 | +0.05(+0.32%) |
Mar 15, 2012 | 14.16 | 14.39 | 14.12 | 14.39 | 128,875 | +0.18(+1.30%) |
Mar 14, 2012 | 14.40 | 14.43 | 14.19 | 14.20 | 150,561 | -0.22(-1.51%) |
Mar 13, 2012 | 14.44 | 14.48 | 14.35 | 14.42 | 216,512 | +0.07(+0.46%) |
Mar 12, 2012 | 14.26 | 14.41 | 14.20 | 14.35 | 205,599 | +0.11(+0.74%) |
Mar 09, 2012 | 14.04 | 14.31 | 14.01 | 14.25 | 168,155 | +0.18(+1.31%) |
Mar 08, 2012 | 14.10 | 14.10 | 13.85 | 14.06 | 160,335 | +0.05(+0.33%) |
Mar 07, 2012 | 13.93 | 14.02 | 13.83 | 14.02 | 167,601 | +0.18(+1.33%) |
Mar 06, 2012 | 13.89 | 13.90 | 13.79 | 13.83 | 127,758 | -0.15(-1.08%) |
Mar 05, 2012 | 13.74 | 13.99 | 13.64 | 13.99 | 126,547 | +0.18(+1.29%) |
Mar 02, 2012 | 13.95 | 13.99 | 13.77 | 13.81 | 215,504 | -0.13(-0.94%) |