Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.38 | 14.67 | 14.30 | 14.57 | 54,627 | +0.20(+1.42%) |
May 30, 2012 | 14.45 | 14.53 | 14.32 | 14.37 | 49,833 | -0.21(-1.44%) |
May 29, 2012 | 14.64 | 14.67 | 14.45 | 14.58 | 50,940 | +0.02(+0.17%) |
May 25, 2012 | 14.60 | 14.76 | 14.34 | 14.55 | 29,204 | -0.08(-0.55%) |
May 24, 2012 | 14.51 | 14.64 | 14.26 | 14.63 | 47,018 | +0.14(+0.94%) |
May 23, 2012 | 14.38 | 14.56 | 14.26 | 14.50 | 34,257 | +0.01(+0.04%) |
May 22, 2012 | 14.59 | 14.81 | 14.43 | 14.49 | 36,538 | -0.16(-1.10%) |
May 21, 2012 | 14.57 | 14.77 | 14.38 | 14.65 | 48,007 | +0.18(+1.24%) |
May 18, 2012 | 14.52 | 14.72 | 14.43 | 14.47 | 71,969 | -0.14(-0.93%) |
May 17, 2012 | 14.41 | 14.69 | 14.35 | 14.61 | 68,606 | +0.17(+1.20%) |
May 16, 2012 | 14.47 | 14.63 | 14.36 | 14.43 | 38,302 | +0.02(+0.13%) |
May 15, 2012 | 14.50 | 14.71 | 14.38 | 14.42 | 53,654 | -0.12(-0.81%) |
May 14, 2012 | 14.58 | 14.76 | 14.52 | 14.53 | 48,756 | -0.27(-1.84%) |
May 11, 2012 | 14.77 | 14.90 | 14.66 | 14.81 | 66,664 | -0.17(-1.12%) |
May 10, 2012 | 14.88 | 15.02 | 14.66 | 14.97 | 45,443 | +0.26(+1.77%) |
May 09, 2012 | 14.62 | 14.81 | 14.44 | 14.71 | 97,279 | -0.06(-0.38%) |
May 08, 2012 | 14.54 | 14.91 | 14.54 | 14.77 | 51,768 | +0.08(+0.55%) |
May 07, 2012 | 14.45 | 14.86 | 14.42 | 14.69 | 48,832 | +0.21(+1.45%) |
May 04, 2012 | 14.66 | 14.68 | 14.38 | 14.48 | 49,013 | -0.27(-1.84%) |
May 03, 2012 | 14.84 | 14.88 | 14.64 | 14.75 | 47,763 | -0.17(-1.12%) |
May 02, 2012 | 14.63 | 14.92 | 14.52 | 14.92 | 53,539 | +0.17(+1.17%) |
May 01, 2012 | 14.68 | 15.00 | 14.68 | 14.74 | 61,160 | +0.11(+0.72%) |
Apr 30, 2012 | 14.89 | 14.94 | 14.59 | 14.64 | 30,971 | -0.38(-2.55%) |
Apr 27, 2012 | 14.82 | 15.04 | 14.56 | 15.02 | 54,782 | +0.20(+1.38%) |
Apr 26, 2012 | 14.76 | 14.87 | 14.71 | 14.82 | 35,081 | +0.01(+0.08%) |
Apr 25, 2012 | 14.79 | 15.11 | 14.61 | 14.81 | 47,939 | +0.18(+1.23%) |
Apr 24, 2012 | 14.25 | 14.68 | 14.25 | 14.63 | 34,124 | +0.39(+2.74%) |
Apr 23, 2012 | 14.29 | 14.44 | 14.17 | 14.24 | 50,796 | -0.29(-2.00%) |
Apr 20, 2012 | 14.63 | 14.71 | 14.38 | 14.53 | 68,059 | +0.28(+1.95%) |
Apr 19, 2012 | 14.49 | 14.53 | 14.22 | 14.25 | 34,910 | -0.17(-1.20%) |
Apr 18, 2012 | 14.85 | 14.86 | 14.42 | 14.42 | 35,759 | -0.49(-3.32%) |
Apr 17, 2012 | 14.70 | 15.09 | 14.69 | 14.92 | 42,835 | +0.33(+2.25%) |
Apr 16, 2012 | 14.51 | 14.64 | 14.34 | 14.59 | 19,183 | +0.11(+0.73%) |
Apr 13, 2012 | 14.70 | 14.77 | 14.34 | 14.48 | 66,402 | -0.28(-1.93%) |
Apr 12, 2012 | 14.56 | 14.85 | 14.56 | 14.77 | 44,078 | +0.20(+1.36%) |
Apr 11, 2012 | 14.48 | 14.71 | 14.35 | 14.57 | 38,469 | +0.27(+1.90%) |
Apr 10, 2012 | 14.43 | 14.47 | 14.12 | 14.30 | 93,903 | -0.09(-0.64%) |
Apr 09, 2012 | 14.40 | 14.69 | 14.38 | 14.39 | 46,167 | -0.36(-2.43%) |
Apr 05, 2012 | 14.63 | 14.81 | 14.58 | 14.75 | 36,270 | +0.10(+0.68%) |
Apr 04, 2012 | 14.67 | 14.76 | 14.56 | 14.65 | 44,655 | -0.12(-0.80%) |
Apr 03, 2012 | 15.13 | 15.14 | 14.73 | 14.77 | 65,786 | -0.43(-2.85%) |
Apr 02, 2012 | 14.83 | 15.30 | 14.83 | 15.20 | 40,320 | +0.27(+1.82%) |
Mar 30, 2012 | 15.20 | 15.20 | 14.83 | 14.93 | 75,251 | -0.12(-0.78%) |
Mar 29, 2012 | 14.95 | 15.12 | 14.84 | 15.05 | 20,118 | -0.07(-0.45%) |
Mar 28, 2012 | 15.13 | 15.37 | 14.99 | 15.11 | 64,022 | +0.06(+0.41%) |
Mar 27, 2012 | 15.24 | 15.44 | 15.03 | 15.05 | 36,552 | -0.37(-2.38%) |
Mar 26, 2012 | 15.04 | 15.45 | 14.90 | 15.42 | 57,298 | +0.49(+3.28%) |
Mar 23, 2012 | 14.56 | 14.93 | 14.56 | 14.93 | 33,162 | +0.31(+2.10%) |
Mar 22, 2012 | 14.60 | 14.73 | 14.49 | 14.62 | 28,262 | -0.13(-0.91%) |
Mar 21, 2012 | 14.79 | 14.92 | 14.62 | 14.76 | 54,574 | +0.00(+0.00%) |
Mar 20, 2012 | 14.73 | 14.83 | 14.58 | 14.76 | 123,516 | -0.12(-0.82%) |
Mar 19, 2012 | 14.64 | 15.00 | 14.49 | 14.88 | 91,449 | +0.19(+1.29%) |
Mar 16, 2012 | 14.70 | 14.80 | 14.49 | 14.69 | 179,829 | -0.06(-0.37%) |
Mar 15, 2012 | 14.36 | 14.75 | 14.24 | 14.75 | 122,194 | +0.43(+3.00%) |
Mar 14, 2012 | 14.43 | 14.49 | 14.26 | 14.32 | 101,884 | -0.18(-1.27%) |
Mar 13, 2012 | 14.43 | 14.68 | 14.37 | 14.50 | 113,346 | +0.08(+0.55%) |
Mar 12, 2012 | 14.47 | 14.50 | 14.37 | 14.42 | 48,528 | -0.09(-0.59%) |
Mar 09, 2012 | 14.34 | 14.59 | 14.34 | 14.51 | 108,593 | +0.16(+1.11%) |
Mar 08, 2012 | 14.46 | 14.46 | 14.16 | 14.35 | 44,622 | -0.10(-0.68%) |
Mar 07, 2012 | 14.29 | 14.46 | 14.23 | 14.45 | 58,724 | +0.19(+1.33%) |
Mar 06, 2012 | 14.33 | 14.68 | 14.10 | 14.26 | 81,182 | -0.20(-1.40%) |
Mar 05, 2012 | 14.40 | 14.48 | 14.37 | 14.46 | 149,735 | +0.07(+0.47%) |
Mar 02, 2012 | 14.43 | 14.45 | 14.34 | 14.39 | 92,874 | -0.01(-0.04%) |