Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.57 | 14.57 | 14.17 | 14.33 | 844,146 | -0.21(-1.46%) |
May 30, 2012 | 14.37 | 14.72 | 14.33 | 14.55 | 260,064 | -0.35(-2.34%) |
May 29, 2012 | 14.73 | 14.93 | 14.57 | 14.90 | 242,411 | +0.28(+1.92%) |
May 25, 2012 | 14.32 | 14.62 | 14.22 | 14.62 | 357,602 | +0.19(+1.34%) |
May 24, 2012 | 14.31 | 14.42 | 14.19 | 14.42 | 349,610 | +0.14(+0.95%) |
May 23, 2012 | 14.13 | 14.30 | 13.97 | 14.29 | 297,313 | +0.00(+0.00%) |
May 22, 2012 | 14.25 | 14.32 | 13.97 | 14.29 | 327,097 | +0.14(+0.96%) |
May 21, 2012 | 13.80 | 14.23 | 13.56 | 14.15 | 520,839 | +0.41(+2.95%) |
May 18, 2012 | 14.20 | 14.28 | 13.66 | 13.75 | 645,804 | -0.39(-2.74%) |
May 17, 2012 | 14.75 | 15.20 | 14.05 | 14.13 | 616,565 | -0.46(-3.18%) |
May 16, 2012 | 14.55 | 14.73 | 14.45 | 14.60 | 381,122 | +0.12(+0.80%) |
May 15, 2012 | 14.85 | 14.97 | 14.36 | 14.48 | 425,507 | -0.33(-2.22%) |
May 14, 2012 | 14.89 | 15.00 | 14.58 | 14.81 | 683,600 | -0.26(-1.73%) |
May 11, 2012 | 14.84 | 15.17 | 14.69 | 15.07 | 256,715 | +0.10(+0.65%) |
May 10, 2012 | 14.85 | 15.04 | 14.55 | 14.97 | 380,670 | +0.20(+1.37%) |
May 09, 2012 | 14.82 | 15.08 | 14.64 | 14.77 | 369,768 | -0.23(-1.55%) |
May 08, 2012 | 14.95 | 15.01 | 14.65 | 15.00 | 380,584 | -0.08(-0.51%) |
May 07, 2012 | 14.89 | 15.09 | 14.76 | 15.08 | 372,028 | +0.10(+0.65%) |
May 04, 2012 | 15.13 | 15.28 | 14.83 | 14.98 | 453,412 | -0.29(-1.90%) |
May 03, 2012 | 15.51 | 15.71 | 15.13 | 15.27 | 397,724 | -0.33(-2.11%) |
May 02, 2012 | 15.55 | 15.72 | 15.18 | 15.60 | 752,369 | +0.07(+0.44%) |
May 01, 2012 | 14.90 | 16.53 | 14.75 | 15.53 | 1,826,917 | +1.01(+6.92%) |
Apr 30, 2012 | 14.38 | 14.53 | 14.18 | 14.53 | 453,275 | +0.10(+0.67%) |
Apr 27, 2012 | 14.30 | 14.50 | 14.12 | 14.43 | 428,007 | +0.19(+1.36%) |
Apr 26, 2012 | 14.10 | 14.29 | 14.07 | 14.24 | 425,353 | +0.12(+0.82%) |
Apr 25, 2012 | 13.57 | 14.40 | 13.57 | 14.12 | 1,455,908 | +0.77(+5.79%) |
Apr 24, 2012 | 13.66 | 13.71 | 13.17 | 13.35 | 1,401,996 | -0.53(-3.83%) |
Apr 23, 2012 | 13.77 | 13.93 | 13.65 | 13.88 | 180,254 | -0.12(-0.83%) |
Apr 20, 2012 | 14.03 | 14.17 | 13.97 | 14.00 | 151,952 | +0.01(+0.07%) |
Apr 19, 2012 | 14.12 | 14.32 | 13.90 | 13.99 | 220,005 | -0.22(-1.57%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 338,730 | -0.15(-1.08%) |
Apr 17, 2012 | 13.98 | 14.38 | 13.97 | 14.36 | 334,273 | +0.48(+3.48%) |
Apr 16, 2012 | 14.16 | 14.16 | 13.83 | 13.88 | 311,559 | -0.18(-1.31%) |
Apr 13, 2012 | 14.26 | 14.28 | 13.91 | 14.06 | 468,944 | -0.21(-1.49%) |
Apr 12, 2012 | 13.97 | 14.33 | 13.96 | 14.28 | 399,353 | +0.33(+2.36%) |
Apr 11, 2012 | 13.94 | 14.00 | 13.43 | 13.95 | 792,852 | +0.16(+1.19%) |
Apr 10, 2012 | 14.39 | 14.47 | 13.75 | 13.78 | 436,396 | -0.67(-4.62%) |
Apr 09, 2012 | 14.71 | 14.72 | 14.41 | 14.45 | 208,624 | -0.53(-3.55%) |
Apr 05, 2012 | 15.00 | 15.07 | 14.72 | 14.98 | 497,999 | -0.04(-0.26%) |
Apr 04, 2012 | 15.37 | 15.41 | 14.92 | 15.02 | 1,187,845 | -0.48(-3.12%) |
Apr 03, 2012 | 15.72 | 15.86 | 15.37 | 15.50 | 583,815 | +0.07(+0.47%) |
Apr 02, 2012 | 14.80 | 15.60 | 14.61 | 15.43 | 788,359 | +0.63(+4.28%) |
Mar 30, 2012 | 14.98 | 14.98 | 14.66 | 14.80 | 560,546 | -0.12(-0.78%) |
Mar 29, 2012 | 14.95 | 14.96 | 14.48 | 14.91 | 519,253 | -0.09(-0.58%) |
Mar 28, 2012 | 15.24 | 15.44 | 14.75 | 15.00 | 710,591 | -0.02(-0.13%) |
Mar 27, 2012 | 15.25 | 15.38 | 14.85 | 15.02 | 801,966 | -0.18(-1.21%) |
Mar 26, 2012 | 14.80 | 15.21 | 14.80 | 15.20 | 680,189 | +0.53(+3.62%) |
Mar 23, 2012 | 14.55 | 14.98 | 14.35 | 14.67 | 778,121 | +0.17(+1.20%) |
Mar 22, 2012 | 14.52 | 14.64 | 14.41 | 14.50 | 492,036 | -0.11(-0.73%) |
Mar 21, 2012 | 14.84 | 15.10 | 14.57 | 14.61 | 402,858 | -0.19(-1.31%) |
Mar 20, 2012 | 15.19 | 15.21 | 14.78 | 14.80 | 436,162 | -0.46(-3.04%) |
Mar 19, 2012 | 15.17 | 15.41 | 15.17 | 15.26 | 337,730 | +0.02(+0.13%) |
Mar 16, 2012 | 15.13 | 15.31 | 15.02 | 15.24 | 466,543 | +0.09(+0.57%) |
Mar 15, 2012 | 15.06 | 15.20 | 14.93 | 15.16 | 209,459 | +0.14(+0.97%) |
Mar 14, 2012 | 15.22 | 15.24 | 14.95 | 15.01 | 219,871 | -0.16(-1.08%) |
Mar 13, 2012 | 15.05 | 15.21 | 14.95 | 15.18 | 270,238 | +0.17(+1.16%) |
Mar 12, 2012 | 15.12 | 15.19 | 14.98 | 15.00 | 171,549 | -0.12(-0.77%) |
Mar 09, 2012 | 15.08 | 15.24 | 15.06 | 15.12 | 346,762 | +0.02(+0.13%) |
Mar 08, 2012 | 14.91 | 15.15 | 14.90 | 15.10 | 280,352 | +0.29(+1.96%) |
Mar 07, 2012 | 14.84 | 14.93 | 14.76 | 14.81 | 290,090 | +0.05(+0.33%) |
Mar 06, 2012 | 14.95 | 15.13 | 14.70 | 14.76 | 468,786 | -0.37(-2.43%) |
Mar 05, 2012 | 15.37 | 15.43 | 15.11 | 15.13 | 616,087 | -0.31(-2.00%) |
Mar 02, 2012 | 15.49 | 15.60 | 15.31 | 15.44 | 541,592 | -0.08(-0.50%) |