Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.57 | 14.67 | 14.29 | 14.55 | 194,903 | +0.00(+0.00%) |
May 30, 2012 | 14.43 | 14.67 | 14.33 | 14.55 | 248,613 | -0.09(-0.61%) |
May 29, 2012 | 14.74 | 14.74 | 14.44 | 14.64 | 200,786 | +0.08(+0.53%) |
May 25, 2012 | 14.58 | 14.70 | 14.48 | 14.57 | 142,622 | -0.06(-0.44%) |
May 24, 2012 | 14.63 | 14.69 | 14.40 | 14.63 | 203,562 | +0.06(+0.39%) |
May 23, 2012 | 14.41 | 14.65 | 14.07 | 14.57 | 272,614 | +0.04(+0.26%) |
May 22, 2012 | 14.67 | 14.80 | 14.39 | 14.53 | 292,874 | -0.11(-0.74%) |
May 21, 2012 | 14.70 | 14.90 | 14.55 | 14.64 | 358,626 | +0.01(+0.04%) |
May 18, 2012 | 14.62 | 14.86 | 14.53 | 14.64 | 326,977 | -0.03(-0.22%) |
May 17, 2012 | 14.80 | 15.00 | 14.62 | 14.67 | 282,849 | -0.23(-1.54%) |
May 16, 2012 | 15.23 | 15.29 | 14.90 | 14.90 | 207,598 | -0.23(-1.51%) |
May 15, 2012 | 15.13 | 15.35 | 15.00 | 15.13 | 264,452 | +0.07(+0.46%) |
May 14, 2012 | 15.31 | 15.47 | 15.06 | 15.06 | 357,628 | -0.49(-3.14%) |
May 11, 2012 | 15.85 | 15.86 | 15.52 | 15.54 | 342,233 | -0.49(-3.04%) |
May 10, 2012 | 15.86 | 16.14 | 15.80 | 16.03 | 368,522 | +0.31(+1.97%) |
May 09, 2012 | 15.52 | 15.77 | 15.23 | 15.72 | 396,039 | -0.06(-0.40%) |
May 08, 2012 | 15.83 | 15.97 | 15.63 | 15.78 | 236,371 | -0.20(-1.27%) |
May 07, 2012 | 15.71 | 16.14 | 15.67 | 15.99 | 272,858 | +0.20(+1.24%) |
May 04, 2012 | 15.85 | 15.89 | 15.50 | 15.79 | 364,860 | -0.08(-0.48%) |
May 03, 2012 | 15.54 | 15.97 | 15.51 | 15.87 | 426,638 | +0.35(+2.29%) |
May 02, 2012 | 15.06 | 15.70 | 15.02 | 15.51 | 517,975 | +0.27(+1.74%) |
May 01, 2012 | 15.04 | 15.47 | 15.02 | 15.25 | 481,978 | +0.16(+1.09%) |
Apr 30, 2012 | 15.23 | 15.26 | 14.86 | 15.08 | 518,119 | -0.19(-1.24%) |
Apr 27, 2012 | 14.94 | 15.49 | 14.80 | 15.27 | 410,624 | +0.34(+2.25%) |
Apr 26, 2012 | 14.88 | 14.97 | 14.82 | 14.94 | 448,084 | -0.06(-0.38%) |
Apr 25, 2012 | 15.10 | 15.13 | 14.87 | 14.99 | 473,464 | +0.12(+0.81%) |
Apr 24, 2012 | 14.68 | 14.95 | 14.68 | 14.87 | 411,194 | +0.24(+1.64%) |
Apr 23, 2012 | 15.11 | 15.11 | 14.58 | 14.63 | 556,032 | -0.68(-4.43%) |
Apr 20, 2012 | 15.35 | 15.64 | 15.21 | 15.31 | 403,605 | +0.02(+0.12%) |
Apr 19, 2012 | 15.10 | 15.47 | 14.65 | 15.29 | 591,964 | +0.94(+6.58%) |
Apr 18, 2012 | 14.66 | 14.71 | 14.25 | 14.35 | 282,224 | -0.46(-3.12%) |
Apr 17, 2012 | 14.55 | 15.03 | 14.55 | 14.81 | 192,636 | +0.44(+3.09%) |
Apr 16, 2012 | 14.26 | 14.54 | 14.16 | 14.37 | 116,155 | +0.18(+1.29%) |
Apr 13, 2012 | 14.71 | 14.88 | 14.18 | 14.18 | 192,999 | -0.65(-4.36%) |
Apr 12, 2012 | 14.49 | 14.91 | 14.45 | 14.83 | 214,585 | +0.29(+2.00%) |
Apr 11, 2012 | 14.49 | 14.61 | 14.40 | 14.54 | 228,472 | +0.26(+1.82%) |
Apr 10, 2012 | 14.64 | 14.74 | 14.19 | 14.28 | 267,336 | -0.46(-3.09%) |
Apr 09, 2012 | 14.82 | 15.01 | 14.66 | 14.73 | 242,199 | -0.35(-2.31%) |
Apr 05, 2012 | 15.06 | 15.17 | 14.98 | 15.08 | 332,924 | +0.02(+0.13%) |
Apr 04, 2012 | 15.41 | 15.47 | 15.03 | 15.06 | 250,484 | -0.54(-3.45%) |
Apr 03, 2012 | 15.52 | 15.64 | 15.37 | 15.60 | 220,985 | +0.09(+0.57%) |
Apr 02, 2012 | 15.29 | 15.52 | 15.20 | 15.51 | 362,595 | +0.13(+0.82%) |
Mar 30, 2012 | 15.63 | 15.67 | 15.38 | 15.38 | 244,545 | -0.08(-0.49%) |
Mar 29, 2012 | 15.24 | 15.53 | 15.10 | 15.46 | 255,036 | +0.06(+0.41%) |
Mar 28, 2012 | 15.18 | 15.40 | 15.05 | 15.40 | 177,478 | +0.26(+1.71%) |
Mar 27, 2012 | 15.26 | 15.29 | 15.13 | 15.14 | 203,983 | -0.13(-0.83%) |
Mar 26, 2012 | 15.30 | 15.43 | 15.18 | 15.26 | 289,067 | +0.07(+0.46%) |
Mar 23, 2012 | 15.08 | 15.20 | 14.78 | 15.20 | 241,575 | +0.12(+0.80%) |
Mar 22, 2012 | 15.01 | 15.09 | 14.72 | 15.07 | 195,300 | -0.11(-0.71%) |
Mar 21, 2012 | 15.20 | 15.32 | 15.05 | 15.18 | 197,161 | +0.01(+0.08%) |
Mar 20, 2012 | 15.13 | 15.36 | 15.01 | 15.17 | 200,053 | -0.15(-0.99%) |
Mar 19, 2012 | 15.37 | 15.63 | 15.18 | 15.32 | 407,299 | -0.05(-0.35%) |
Mar 16, 2012 | 15.52 | 15.70 | 15.26 | 15.38 | 555,042 | -0.04(-0.27%) |
Mar 15, 2012 | 15.02 | 15.60 | 14.94 | 15.42 | 284,902 | +0.46(+3.09%) |
Mar 14, 2012 | 14.89 | 15.23 | 14.77 | 14.95 | 271,882 | +0.06(+0.38%) |
Mar 13, 2012 | 14.38 | 14.96 | 14.26 | 14.90 | 507,232 | +0.69(+4.86%) |
Mar 12, 2012 | 14.37 | 14.38 | 14.09 | 14.21 | 364,197 | -0.10(-0.71%) |
Mar 09, 2012 | 14.00 | 14.49 | 14.00 | 14.31 | 227,736 | +0.29(+2.08%) |
Mar 08, 2012 | 13.71 | 14.06 | 13.53 | 14.02 | 333,789 | +0.46(+3.36%) |
Mar 07, 2012 | 13.28 | 13.66 | 13.19 | 13.56 | 170,477 | +0.35(+2.68%) |
Mar 06, 2012 | 13.51 | 13.55 | 13.13 | 13.21 | 243,341 | -0.42(-3.07%) |
Mar 05, 2012 | 13.38 | 13.69 | 13.28 | 13.62 | 284,728 | +0.16(+1.22%) |
Mar 02, 2012 | 13.85 | 14.02 | 13.42 | 13.46 | 311,547 | -0.43(-3.10%) |