Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | -0.04(-0.29%) |
May 29, 2012 | 13.51 | 13.60 | 13.51 | 13.58 | 1,639 | +0.05(+0.37%) |
May 25, 2012 | 13.52 | 13.53 | 13.52 | 13.53 | 900 | +0.05(+0.37%) |
May 24, 2012 | 13.47 | 13.49 | 13.47 | 13.48 | 943 | +0.03(+0.22%) |
May 23, 2012 | 13.44 | 13.45 | 13.44 | 13.45 | 2,000 | +0.01(+0.07%) |
May 22, 2012 | 13.44 | 13.44 | 13.44 | 13.44 | 300 | +0.01(+0.07%) |
May 21, 2012 | 13.53 | 13.53 | 13.35 | 13.43 | 6,330 | -0.03(-0.22%) |
May 17, 2012 | 13.58 | 13.46 | 13.46 | 13.46 | 1,000 | -0.04(-0.31%) |
May 16, 2012 | 13.52 | 13.52 | 13.49 | 13.50 | 2,365 | -0.04(-0.28%) |
May 15, 2012 | 13.54 | 13.54 | 13.54 | 13.54 | 580 | +0.06(+0.44%) |
May 14, 2012 | 13.54 | 13.60 | 13.48 | 13.48 | 2,900 | -0.07(-0.52%) |
May 11, 2012 | 13.60 | 13.60 | 13.44 | 13.55 | 4,575 | -0.02(-0.15%) |
May 10, 2012 | 13.63 | 13.64 | 13.57 | 13.57 | 2,335 | +0.00(+0.00%) |
May 09, 2012 | 13.64 | 13.72 | 13.57 | 13.57 | 3,080 | +0.02(+0.15%) |
May 08, 2012 | 13.60 | 13.60 | 13.55 | 13.55 | 5,113 | -0.12(-0.88%) |
May 07, 2012 | 13.74 | 13.74 | 13.67 | 13.67 | 4,600 | -0.11(-0.77%) |
May 04, 2012 | 13.70 | 14.15 | 13.58 | 13.78 | 13,440 | +0.08(+0.55%) |
May 03, 2012 | 13.61 | 13.70 | 13.61 | 13.70 | 1,870 | +0.14(+1.03%) |
May 02, 2012 | 13.61 | 13.65 | 13.56 | 13.56 | 1,400 | +0.00(+0.00%) |
May 01, 2012 | 13.54 | 13.65 | 13.46 | 13.56 | 5,187 | +0.09(+0.65%) |
Apr 30, 2012 | 13.47 | 13.47 | 13.47 | 13.47 | 1,613 | -0.05(-0.39%) |
Apr 27, 2012 | 13.43 | 13.52 | 13.43 | 13.52 | 1,408 | +0.17(+1.31%) |
Apr 26, 2012 | 13.48 | 13.48 | 13.35 | 13.35 | 2,000 | -0.08(-0.60%) |
Apr 25, 2012 | 13.57 | 13.60 | 13.43 | 13.43 | 7,608 | -0.09(-0.67%) |
Apr 24, 2012 | 13.50 | 13.52 | 13.50 | 13.52 | 817 | +0.00(+0.01%) |
Apr 23, 2012 | 13.50 | 13.52 | 13.50 | 13.52 | 700 | +0.07(+0.51%) |
Apr 20, 2012 | 13.57 | 13.58 | 13.45 | 13.45 | 1,400 | -0.01(-0.07%) |
Apr 19, 2012 | 13.42 | 13.46 | 13.42 | 13.46 | 300 | +0.10(+0.72%) |
Apr 18, 2012 | 13.44 | 13.44 | 13.36 | 13.36 | 649 | +0.01(+0.10%) |
Apr 17, 2012 | 13.43 | 13.43 | 13.28 | 13.35 | 3,630 | -0.05(-0.37%) |
Apr 16, 2012 | 13.52 | 13.57 | 13.40 | 13.40 | 1,100 | -0.01(-0.07%) |
Apr 13, 2012 | 13.59 | 13.70 | 13.41 | 13.41 | 4,171 | -0.03(-0.22%) |
Apr 12, 2012 | 13.63 | 13.65 | 13.44 | 13.44 | 2,334 | +0.03(+0.24%) |
Apr 11, 2012 | 13.40 | 13.53 | 13.35 | 13.41 | 4,201 | +0.15(+1.11%) |
Apr 10, 2012 | 13.46 | 13.59 | 13.26 | 13.26 | 9,126 | -0.19(-1.41%) |
Apr 09, 2012 | 13.39 | 13.45 | 13.39 | 13.45 | 1,500 | +0.08(+0.60%) |
Apr 05, 2012 | 13.41 | 13.41 | 13.37 | 13.37 | 500 | -0.06(-0.41%) |
Apr 04, 2012 | 13.57 | 13.57 | 13.40 | 13.43 | 5,200 | -0.17(-1.29%) |
Apr 03, 2012 | 13.48 | 13.98 | 13.48 | 13.60 | 3,027 | +0.11(+0.82%) |
Apr 02, 2012 | 13.50 | 13.50 | 13.49 | 13.49 | 2,386 | +0.00(+0.00%) |
Mar 30, 2012 | 13.47 | 13.49 | 13.35 | 13.49 | 1,012 | +0.07(+0.49%) |
Mar 29, 2012 | 13.35 | 13.47 | 13.35 | 13.42 | 2,000 | +0.11(+0.86%) |
Mar 28, 2012 | 13.31 | 13.31 | 13.31 | 13.31 | 100 | +0.01(+0.08%) |
Mar 27, 2012 | 13.34 | 13.34 | 13.29 | 13.30 | 5,633 | -0.00(-0.00%) |
Mar 26, 2012 | 13.39 | 13.39 | 13.30 | 13.30 | 1,000 | -0.12(-0.89%) |
Mar 23, 2012 | 13.30 | 13.42 | 13.30 | 13.42 | 1,800 | +0.18(+1.36%) |
Mar 22, 2012 | 13.11 | 13.24 | 13.08 | 13.24 | 3,068 | +0.04(+0.30%) |
Mar 20, 2012 | 13.00 | 13.20 | 13.20 | 13.20 | 4,300 | +0.23(+1.77%) |
Mar 19, 2012 | 13.00 | 13.00 | 12.90 | 12.97 | 3,052 | +0.07(+0.54%) |
Mar 16, 2012 | 13.20 | 13.20 | 12.90 | 12.90 | 17,453 | -0.40(-3.01%) |
Mar 15, 2012 | 13.21 | 13.75 | 13.11 | 13.30 | 22,678 | +0.04(+0.30%) |
Mar 14, 2012 | 13.70 | 13.70 | 13.26 | 13.26 | 11,171 | -0.30(-2.21%) |
Mar 13, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 867 | -0.01(-0.07%) |
Mar 12, 2012 | 13.57 | 13.57 | 13.50 | 13.57 | 2,583 | -0.04(-0.28%) |
Mar 09, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 470 | -0.01(-0.09%) |
Mar 08, 2012 | 13.58 | 13.62 | 13.58 | 13.62 | 3,005 | +0.02(+0.14%) |
Mar 07, 2012 | 13.66 | 13.66 | 13.60 | 13.60 | 2,677 | -0.09(-0.65%) |
Mar 06, 2012 | 13.69 | 13.69 | 13.69 | 13.69 | 483 | +0.04(+0.29%) |
Mar 05, 2012 | 13.78 | 13.78 | 13.65 | 13.65 | 4,690 | -0.10(-0.73%) |
Mar 02, 2012 | 13.72 | 13.75 | 13.72 | 13.75 | 5,073 | +0.02(+0.14%) |