Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.85 | 14.97 | 14.69 | 14.97 | 12,161 | +0.27(+1.81%) |
May 30, 2012 | 14.94 | 14.94 | 14.70 | 14.70 | 1,473 | -0.23(-1.51%) |
May 29, 2012 | 14.83 | 14.93 | 14.83 | 14.93 | 2,578 | +0.12(+0.78%) |
May 25, 2012 | 14.82 | 14.83 | 14.76 | 14.81 | 5,517 | +0.23(+1.59%) |
May 24, 2012 | 14.62 | 14.71 | 14.58 | 14.58 | 5,001 | +0.04(+0.26%) |
May 23, 2012 | 14.72 | 14.72 | 14.44 | 14.54 | 16,563 | -0.21(-1.44%) |
May 22, 2012 | 14.66 | 14.82 | 14.66 | 14.75 | 8,957 | +0.17(+1.17%) |
May 21, 2012 | 14.44 | 14.61 | 14.43 | 14.58 | 7,701 | +0.08(+0.58%) |
May 18, 2012 | 14.74 | 14.75 | 14.49 | 14.50 | 7,716 | -0.07(-0.50%) |
May 17, 2012 | 14.75 | 14.75 | 14.57 | 14.57 | 22,894 | -0.20(-1.34%) |
May 16, 2012 | 14.70 | 14.86 | 14.70 | 14.77 | 18,806 | +0.01(+0.07%) |
May 15, 2012 | 14.72 | 14.92 | 14.71 | 14.76 | 23,237 | -0.17(-1.11%) |
May 14, 2012 | 14.88 | 14.98 | 14.83 | 14.92 | 9,609 | -0.12(-0.78%) |
May 11, 2012 | 14.99 | 15.22 | 14.99 | 15.04 | 9,992 | +0.00(+0.02%) |
May 10, 2012 | 15.01 | 15.10 | 15.01 | 15.04 | 3,499 | +0.30(+2.01%) |
May 09, 2012 | 14.64 | 14.84 | 14.57 | 14.74 | 12,206 | -0.03(-0.22%) |
May 08, 2012 | 14.52 | 14.78 | 14.52 | 14.78 | 9,476 | +0.09(+0.65%) |
May 07, 2012 | 14.70 | 14.73 | 14.63 | 14.68 | 6,946 | -0.08(-0.53%) |
May 04, 2012 | 14.85 | 14.89 | 14.76 | 14.76 | 13,115 | -0.00(-0.02%) |
May 03, 2012 | 14.99 | 15.01 | 14.73 | 14.76 | 9,465 | -0.12(-0.83%) |
May 02, 2012 | 14.68 | 15.00 | 14.68 | 14.89 | 11,123 | -0.19(-1.29%) |
May 01, 2012 | 14.89 | 15.16 | 14.89 | 15.08 | 4,563 | +0.16(+1.05%) |
Apr 30, 2012 | 14.88 | 14.95 | 14.77 | 14.92 | 30,717 | +0.05(+0.33%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.74 | 14.87 | 4,066 | +0.14(+0.92%) |
Apr 26, 2012 | 14.56 | 14.76 | 14.56 | 14.74 | 1,848 | +0.15(+1.01%) |
Apr 25, 2012 | 14.44 | 14.62 | 14.44 | 14.59 | 5,826 | +0.19(+1.35%) |
Apr 24, 2012 | 14.36 | 14.42 | 14.36 | 14.40 | 7,550 | +0.21(+1.47%) |
Apr 23, 2012 | 14.12 | 14.22 | 14.12 | 14.19 | 6,998 | -0.18(-1.28%) |
Apr 20, 2012 | 14.19 | 14.41 | 14.19 | 14.37 | 18,537 | +0.29(+2.04%) |
Apr 19, 2012 | 14.08 | 14.23 | 14.04 | 14.08 | 11,944 | -0.09(-0.61%) |
Apr 18, 2012 | 14.16 | 14.30 | 14.16 | 14.17 | 5,893 | -0.08(-0.55%) |
Apr 17, 2012 | 14.19 | 14.25 | 14.01 | 14.25 | 8,456 | +0.21(+1.47%) |
Apr 16, 2012 | 13.96 | 14.11 | 13.95 | 14.04 | 99,997 | +0.21(+1.51%) |
Apr 13, 2012 | 13.96 | 14.04 | 13.83 | 13.83 | 4,714 | -0.07(-0.53%) |
Apr 12, 2012 | 13.79 | 13.93 | 13.79 | 13.91 | 46,481 | +0.08(+0.55%) |
Apr 11, 2012 | 13.87 | 13.94 | 13.80 | 13.83 | 85,368 | +0.06(+0.43%) |
Apr 10, 2012 | 14.02 | 14.02 | 13.74 | 13.77 | 11,495 | -0.40(-2.82%) |
Apr 09, 2012 | 14.12 | 14.19 | 14.12 | 14.17 | 4,696 | -0.20(-1.42%) |
Apr 05, 2012 | 14.45 | 14.45 | 14.29 | 14.37 | 7,911 | -0.20(-1.36%) |
Apr 04, 2012 | 14.48 | 14.62 | 14.48 | 14.57 | 16,143 | +0.00(+0.03%) |
Apr 03, 2012 | 14.48 | 14.57 | 14.48 | 14.57 | 1,848 | -0.08(-0.53%) |
Apr 02, 2012 | 14.49 | 14.64 | 14.49 | 14.64 | 3,333 | +0.16(+1.12%) |
Mar 30, 2012 | 14.39 | 14.49 | 14.39 | 14.48 | 9,053 | +0.12(+0.81%) |
Mar 29, 2012 | 14.12 | 14.37 | 14.10 | 14.37 | 12,449 | +0.10(+0.72%) |
Mar 28, 2012 | 14.40 | 14.40 | 14.15 | 14.26 | 12,154 | -0.22(-1.52%) |
Mar 27, 2012 | 14.46 | 14.55 | 14.46 | 14.48 | 14,566 | +0.12(+0.81%) |
Mar 26, 2012 | 14.20 | 14.43 | 14.20 | 14.37 | 32,879 | +0.16(+1.13%) |
Mar 23, 2012 | 14.06 | 14.24 | 14.06 | 14.21 | 30,577 | +0.05(+0.36%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.99 | 14.15 | 20,913 | -0.01(-0.09%) |
Mar 21, 2012 | 14.21 | 14.22 | 14.12 | 14.17 | 11,001 | -0.03(-0.21%) |
Mar 20, 2012 | 14.03 | 14.20 | 14.03 | 14.20 | 6,356 | +0.02(+0.15%) |
Mar 19, 2012 | 14.32 | 14.37 | 14.17 | 14.17 | 28,379 | -0.14(-0.96%) |
Mar 16, 2012 | 14.50 | 14.50 | 14.28 | 14.31 | 5,040 | -0.07(-0.49%) |
Mar 15, 2012 | 14.38 | 14.46 | 14.24 | 14.38 | 60,881 | +0.01(+0.06%) |
Mar 14, 2012 | 14.82 | 14.82 | 14.38 | 14.38 | 6,985 | -0.38(-2.60%) |
Mar 13, 2012 | 14.70 | 14.76 | 14.62 | 14.76 | 18,301 | +0.05(+0.31%) |
Mar 12, 2012 | 14.45 | 14.73 | 14.45 | 14.71 | 16,641 | +0.30(+2.06%) |
Mar 09, 2012 | 14.31 | 14.44 | 14.24 | 14.42 | 21,759 | +0.14(+0.95%) |
Mar 08, 2012 | 14.23 | 14.33 | 14.20 | 14.28 | 23,286 | +0.15(+1.05%) |
Mar 07, 2012 | 14.00 | 14.13 | 13.97 | 14.13 | 18,482 | +0.02(+0.13%) |
Mar 06, 2012 | 14.22 | 14.22 | 14.01 | 14.11 | 25,727 | -0.17(-1.20%) |
Mar 05, 2012 | 14.20 | 14.29 | 14.03 | 14.28 | 16,349 | +0.09(+0.61%) |
Mar 02, 2012 | 14.25 | 14.25 | 14.20 | 14.20 | 2,215 | -0.04(-0.25%) |