Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.42 | 14.73 | 14.40 | 14.73 | 14,456 | +0.12(+0.85%) |
May 30, 2012 | 14.65 | 14.73 | 14.39 | 14.60 | 16,197 | -0.05(-0.35%) |
May 29, 2012 | 14.76 | 14.76 | 14.57 | 14.65 | 29,689 | +0.01(+0.10%) |
May 25, 2012 | 14.72 | 14.93 | 14.59 | 14.64 | 22,520 | -0.02(-0.15%) |
May 24, 2012 | 14.62 | 15.05 | 14.51 | 14.66 | 22,297 | +0.15(+1.06%) |
May 23, 2012 | 14.65 | 15.10 | 14.48 | 14.51 | 66,660 | -0.05(-0.35%) |
May 22, 2012 | 14.65 | 14.87 | 14.48 | 14.56 | 60,048 | -0.09(-0.60%) |
May 21, 2012 | 14.54 | 14.82 | 14.38 | 14.65 | 32,670 | +0.10(+0.70%) |
May 18, 2012 | 15.01 | 15.11 | 14.27 | 14.54 | 51,088 | -0.47(-3.12%) |
May 17, 2012 | 15.07 | 15.33 | 14.60 | 15.01 | 41,343 | +0.01(+0.10%) |
May 16, 2012 | 15.12 | 15.28 | 14.82 | 15.00 | 49,695 | -0.18(-1.16%) |
May 15, 2012 | 15.03 | 15.23 | 14.81 | 15.17 | 47,068 | +0.00(+0.00%) |
May 14, 2012 | 14.76 | 15.38 | 14.72 | 15.17 | 64,080 | +0.03(+0.19%) |
May 11, 2012 | 15.86 | 15.93 | 14.87 | 15.14 | 53,911 | -0.87(-5.44%) |
May 10, 2012 | 16.11 | 16.11 | 15.83 | 16.02 | 129,993 | +0.12(+0.74%) |
May 09, 2012 | 15.46 | 16.11 | 15.41 | 15.90 | 55,333 | +0.49(+3.18%) |
May 08, 2012 | 15.02 | 15.52 | 14.89 | 15.41 | 42,269 | +0.38(+2.53%) |
May 07, 2012 | 14.65 | 15.04 | 14.65 | 15.03 | 53,214 | +0.19(+1.28%) |
May 04, 2012 | 15.01 | 15.01 | 14.73 | 14.84 | 12,952 | -0.04(-0.30%) |
May 03, 2012 | 14.77 | 15.00 | 14.74 | 14.88 | 67,751 | +0.12(+0.84%) |
May 02, 2012 | 14.67 | 14.92 | 14.65 | 14.76 | 32,953 | -0.01(-0.05%) |
May 01, 2012 | 14.71 | 14.88 | 14.66 | 14.76 | 28,997 | +0.12(+0.80%) |
Apr 30, 2012 | 14.76 | 14.92 | 14.65 | 14.65 | 43,386 | -0.01(-0.10%) |
Apr 27, 2012 | 15.08 | 15.08 | 14.65 | 14.66 | 32,689 | -0.28(-1.86%) |
Apr 26, 2012 | 14.84 | 15.12 | 14.78 | 14.94 | 24,502 | +0.17(+1.14%) |
Apr 25, 2012 | 14.74 | 15.01 | 14.42 | 14.77 | 38,620 | -0.08(-0.54%) |
Apr 24, 2012 | 14.59 | 14.87 | 14.43 | 14.85 | 16,018 | +0.27(+1.86%) |
Apr 23, 2012 | 14.65 | 14.76 | 14.34 | 14.58 | 39,764 | -0.12(-0.80%) |
Apr 20, 2012 | 14.70 | 14.99 | 14.65 | 14.70 | 12,047 | -0.03(-0.20%) |
Apr 19, 2012 | 14.73 | 15.09 | 14.61 | 14.73 | 16,619 | -0.08(-0.54%) |
Apr 18, 2012 | 13.73 | 14.90 | 13.73 | 14.81 | 89,536 | +0.75(+5.31%) |
Apr 17, 2012 | 14.13 | 14.15 | 13.97 | 14.06 | 31,666 | +0.01(+0.05%) |
Apr 16, 2012 | 13.91 | 14.16 | 13.88 | 14.05 | 35,276 | +0.14(+1.00%) |
Apr 13, 2012 | 13.80 | 13.91 | 13.80 | 13.91 | 14,176 | +0.01(+0.11%) |
Apr 12, 2012 | 13.80 | 13.90 | 13.71 | 13.90 | 16,335 | +0.06(+0.42%) |
Apr 11, 2012 | 13.91 | 13.91 | 13.69 | 13.84 | 11,415 | +0.00(+0.00%) |
Apr 10, 2012 | 13.91 | 13.91 | 13.55 | 13.84 | 18,720 | +0.17(+1.25%) |
Apr 09, 2012 | 13.54 | 13.69 | 13.51 | 13.67 | 13,449 | +0.12(+0.90%) |
Apr 05, 2012 | 13.51 | 13.55 | 13.51 | 13.55 | 14,002 | +0.01(+0.11%) |
Apr 04, 2012 | 13.54 | 13.55 | 13.47 | 13.53 | 7,300 | -0.01(-0.11%) |
Apr 03, 2012 | 13.47 | 13.55 | 13.47 | 13.55 | 4,849 | +0.02(+0.16%) |
Apr 02, 2012 | 13.47 | 13.55 | 13.39 | 13.53 | 18,707 | +0.27(+2.04%) |
Mar 30, 2012 | 13.33 | 13.47 | 13.25 | 13.25 | 12,921 | -0.01(-0.08%) |
Mar 29, 2012 | 13.22 | 13.39 | 13.05 | 13.27 | 5,734 | -0.03(-0.19%) |
Mar 28, 2012 | 13.37 | 13.37 | 13.09 | 13.29 | 9,055 | +0.02(+0.17%) |
Mar 27, 2012 | 13.17 | 13.47 | 13.09 | 13.27 | 15,753 | +0.10(+0.78%) |
Mar 26, 2012 | 12.70 | 13.18 | 12.46 | 13.17 | 22,276 | +0.57(+4.54%) |
Mar 23, 2012 | 12.59 | 12.62 | 12.53 | 12.60 | 2,209 | -0.05(-0.41%) |
Mar 22, 2012 | 12.59 | 12.65 | 12.59 | 12.65 | 3,011 | +0.04(+0.29%) |
Mar 21, 2012 | 12.46 | 12.61 | 12.46 | 12.61 | 6,915 | +0.10(+0.82%) |
Mar 20, 2012 | 12.56 | 12.57 | 12.30 | 12.51 | 7,414 | -0.05(-0.41%) |
Mar 19, 2012 | 12.35 | 12.57 | 12.30 | 12.56 | 7,914 | +0.24(+1.95%) |
Mar 16, 2012 | 12.25 | 12.58 | 12.25 | 12.32 | 9,300 | -0.07(-0.53%) |
Mar 15, 2012 | 12.59 | 12.62 | 12.38 | 12.38 | 6,127 | -0.03(-0.23%) |
Mar 14, 2012 | 12.42 | 12.58 | 12.38 | 12.41 | 4,645 | -0.06(-0.47%) |
Mar 13, 2012 | 12.49 | 12.56 | 12.43 | 12.47 | 9,781 | +0.09(+0.71%) |
Mar 12, 2012 | 12.47 | 12.52 | 12.38 | 12.38 | 3,850 | -0.14(-1.10%) |
Mar 09, 2012 | 12.42 | 12.52 | 12.31 | 12.52 | 8,906 | +0.18(+1.42%) |
Mar 08, 2012 | 12.40 | 12.47 | 12.33 | 12.35 | 4,649 | -0.05(-0.43%) |
Mar 07, 2012 | 12.37 | 12.44 | 12.24 | 12.40 | 7,021 | +0.10(+0.84%) |
Mar 06, 2012 | 12.41 | 12.49 | 12.24 | 12.30 | 5,752 | -0.18(-1.46%) |
Mar 05, 2012 | 12.49 | 12.52 | 12.24 | 12.48 | 11,609 | -0.01(-0.06%) |
Mar 02, 2012 | 12.17 | 12.49 | 12.17 | 12.49 | 4,806 | +0.23(+1.90%) |