Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.12 | 13.16 | 12.95 | 13.07 | 478,855 | -0.04(-0.31%) |
May 30, 2012 | 13.20 | 13.20 | 13.09 | 13.11 | 331,220 | -0.19(-1.40%) |
May 29, 2012 | 13.27 | 13.33 | 13.21 | 13.30 | 470,629 | +0.15(+1.13%) |
May 25, 2012 | 13.20 | 13.21 | 13.12 | 13.15 | 319,181 | -0.03(-0.22%) |
May 24, 2012 | 13.21 | 13.21 | 13.07 | 13.18 | 327,323 | +0.03(+0.25%) |
May 23, 2012 | 13.04 | 13.16 | 12.92 | 13.15 | 881,634 | +0.01(+0.06%) |
May 22, 2012 | 13.17 | 13.25 | 13.06 | 13.14 | 1,045,692 | +0.03(+0.22%) |
May 21, 2012 | 12.92 | 13.12 | 12.90 | 13.11 | 620,438 | +0.22(+1.73%) |
May 18, 2012 | 13.04 | 13.07 | 12.85 | 12.89 | 2,822,836 | -0.11(-0.83%) |
May 17, 2012 | 13.24 | 13.25 | 12.99 | 12.99 | 1,051,945 | -0.24(-1.84%) |
May 16, 2012 | 13.35 | 13.40 | 13.23 | 13.24 | 560,359 | -0.04(-0.31%) |
May 15, 2012 | 13.35 | 13.43 | 13.26 | 13.28 | 578,315 | -0.07(-0.56%) |
May 14, 2012 | 13.40 | 13.45 | 13.35 | 13.35 | 656,752 | -0.17(-1.25%) |
May 11, 2012 | 13.48 | 13.64 | 13.45 | 13.52 | 362,246 | -0.03(-0.24%) |
May 10, 2012 | 13.62 | 13.63 | 13.53 | 13.56 | 342,205 | +0.05(+0.40%) |
May 09, 2012 | 13.46 | 13.59 | 13.38 | 13.50 | 793,559 | -0.08(-0.58%) |
May 08, 2012 | 13.57 | 13.60 | 13.42 | 13.58 | 1,174,677 | -0.06(-0.42%) |
May 07, 2012 | 13.60 | 13.69 | 13.59 | 13.64 | 680,242 | -0.00(-0.03%) |
May 04, 2012 | 13.80 | 13.80 | 13.63 | 13.64 | 888,269 | -0.22(-1.58%) |
May 03, 2012 | 13.98 | 13.99 | 13.84 | 13.86 | 607,541 | -0.13(-0.95%) |
May 02, 2012 | 13.95 | 14.00 | 13.90 | 14.00 | 294,656 | -0.02(-0.15%) |
May 01, 2012 | 13.95 | 14.12 | 13.94 | 14.02 | 500,044 | +0.07(+0.53%) |
Apr 30, 2012 | 13.99 | 13.99 | 13.91 | 13.94 | 317,738 | -0.07(-0.50%) |
Apr 27, 2012 | 14.02 | 14.04 | 13.93 | 14.01 | 294,346 | +0.05(+0.39%) |
Apr 26, 2012 | 13.86 | 13.99 | 13.85 | 13.96 | 370,510 | +0.08(+0.60%) |
Apr 25, 2012 | 13.80 | 13.88 | 13.80 | 13.88 | 364,922 | +0.19(+1.42%) |
Apr 24, 2012 | 13.64 | 13.71 | 13.63 | 13.68 | 221,925 | +0.05(+0.36%) |
Apr 23, 2012 | 13.62 | 13.64 | 13.54 | 13.63 | 686,522 | -0.12(-0.87%) |
Apr 20, 2012 | 13.80 | 13.83 | 13.75 | 13.75 | 293,713 | +0.02(+0.15%) |
Apr 19, 2012 | 13.81 | 13.87 | 13.67 | 13.73 | 250,486 | -0.08(-0.57%) |
Apr 18, 2012 | 13.79 | 13.85 | 13.78 | 13.81 | 233,821 | -0.04(-0.30%) |
Apr 17, 2012 | 13.74 | 13.88 | 13.72 | 13.85 | 433,874 | +0.19(+1.42%) |
Apr 16, 2012 | 13.75 | 13.76 | 13.61 | 13.66 | 547,538 | +0.00(+0.00%) |
Apr 13, 2012 | 13.81 | 13.81 | 13.66 | 13.66 | 710,823 | -0.17(-1.26%) |
Apr 12, 2012 | 13.62 | 13.83 | 13.62 | 13.83 | 774,479 | +0.21(+1.55%) |
Apr 11, 2012 | 13.66 | 13.68 | 13.60 | 13.62 | 683,084 | +0.11(+0.80%) |
Apr 10, 2012 | 13.74 | 13.77 | 13.49 | 13.51 | 932,874 | -0.26(-1.92%) |
Apr 09, 2012 | 13.76 | 13.81 | 13.71 | 13.78 | 614,064 | -0.16(-1.13%) |
Apr 05, 2012 | 13.90 | 13.97 | 13.89 | 13.93 | 325,262 | -0.01(-0.09%) |
Apr 04, 2012 | 13.99 | 13.99 | 13.89 | 13.95 | 689,145 | -0.15(-1.06%) |
Apr 03, 2012 | 14.11 | 14.14 | 14.01 | 14.09 | 487,882 | -0.04(-0.26%) |
Apr 02, 2012 | 14.03 | 14.18 | 13.98 | 14.13 | 1,538,340 | +0.10(+0.74%) |
Mar 30, 2012 | 14.07 | 14.07 | 13.96 | 14.03 | 362,727 | +0.04(+0.27%) |
Mar 29, 2012 | 13.93 | 14.01 | 13.86 | 13.99 | 547,613 | -0.02(-0.15%) |
Mar 28, 2012 | 14.07 | 14.09 | 13.93 | 14.01 | 507,750 | -0.07(-0.53%) |
Mar 27, 2012 | 14.15 | 14.15 | 14.08 | 14.09 | 474,989 | -0.04(-0.26%) |
Mar 26, 2012 | 14.03 | 14.12 | 14.01 | 14.12 | 729,833 | +0.19(+1.37%) |
Mar 23, 2012 | 13.88 | 13.94 | 13.81 | 13.93 | 414,293 | +0.07(+0.48%) |
Mar 22, 2012 | 13.89 | 13.92 | 13.83 | 13.87 | 772,254 | -0.13(-0.92%) |
Mar 21, 2012 | 14.02 | 14.03 | 13.96 | 14.00 | 496,154 | -0.01(-0.09%) |
Mar 20, 2012 | 13.98 | 14.02 | 13.93 | 14.01 | 428,885 | -0.05(-0.35%) |
Mar 19, 2012 | 14.00 | 14.10 | 13.98 | 14.06 | 481,948 | -0.00(-0.03%) |
Mar 16, 2012 | 14.07 | 14.08 | 14.03 | 14.06 | 591,137 | +0.01(+0.09%) |
Mar 15, 2012 | 13.99 | 14.06 | 13.95 | 14.05 | 774,583 | +0.10(+0.68%) |
Mar 14, 2012 | 14.00 | 14.02 | 13.92 | 13.95 | 508,401 | -0.03(-0.24%) |
Mar 13, 2012 | 13.82 | 14.00 | 13.79 | 13.99 | 662,407 | +0.25(+1.81%) |
Mar 12, 2012 | 13.75 | 13.76 | 13.70 | 13.74 | 443,923 | +0.00(+0.03%) |
Mar 09, 2012 | 13.71 | 13.77 | 13.68 | 13.73 | 688,268 | +0.07(+0.48%) |
Mar 08, 2012 | 13.62 | 13.69 | 13.57 | 13.67 | 852,768 | +0.14(+1.07%) |
Mar 07, 2012 | 13.48 | 13.54 | 13.45 | 13.52 | 1,992,610 | +0.09(+0.65%) |
Mar 06, 2012 | 13.49 | 13.52 | 13.40 | 13.44 | 1,265,318 | -0.22(-1.61%) |
Mar 05, 2012 | 13.69 | 13.69 | 13.60 | 13.66 | 459,289 | -0.05(-0.33%) |
Mar 02, 2012 | 13.76 | 13.78 | 13.68 | 13.70 | 430,220 | -0.06(-0.45%) |