Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.31 | 13.44 | 13.27 | 13.38 | 274,262 | +0.08(+0.58%) |
May 30, 2012 | 13.42 | 13.50 | 13.29 | 13.31 | 238,470 | -0.20(-1.48%) |
May 29, 2012 | 13.61 | 13.61 | 13.43 | 13.51 | 214,658 | -0.03(-0.23%) |
May 25, 2012 | 13.74 | 13.74 | 13.50 | 13.54 | 208,431 | -0.15(-1.07%) |
May 24, 2012 | 13.51 | 13.68 | 13.46 | 13.68 | 186,670 | +0.13(+0.96%) |
May 23, 2012 | 13.51 | 13.57 | 13.42 | 13.55 | 280,578 | +0.05(+0.40%) |
May 22, 2012 | 13.60 | 13.62 | 13.44 | 13.50 | 253,921 | -0.05(-0.34%) |
May 21, 2012 | 13.45 | 13.55 | 13.37 | 13.54 | 231,886 | +0.12(+0.86%) |
May 18, 2012 | 13.44 | 13.57 | 13.41 | 13.43 | 365,363 | -0.01(-0.06%) |
May 17, 2012 | 13.44 | 13.60 | 13.41 | 13.44 | 341,462 | -0.11(-0.79%) |
May 16, 2012 | 13.67 | 13.70 | 13.54 | 13.54 | 245,986 | -0.05(-0.40%) |
May 15, 2012 | 13.55 | 13.67 | 13.48 | 13.60 | 273,177 | +0.05(+0.40%) |
May 14, 2012 | 13.63 | 13.69 | 13.47 | 13.54 | 223,528 | -0.12(-0.84%) |
May 11, 2012 | 13.61 | 13.72 | 13.57 | 13.66 | 369,731 | -0.03(-0.22%) |
May 10, 2012 | 13.54 | 13.74 | 13.51 | 13.69 | 261,447 | +0.25(+1.89%) |
May 09, 2012 | 13.46 | 13.53 | 13.41 | 13.44 | 391,978 | -0.14(-1.02%) |
May 08, 2012 | 13.45 | 13.65 | 13.45 | 13.57 | 355,006 | -0.02(-0.11%) |
May 07, 2012 | 13.48 | 13.64 | 13.46 | 13.59 | 272,174 | +0.04(+0.28%) |
May 04, 2012 | 13.53 | 13.63 | 13.42 | 13.55 | 384,952 | -0.02(-0.11%) |
May 03, 2012 | 13.64 | 13.71 | 13.53 | 13.57 | 338,291 | -0.04(-0.30%) |
May 02, 2012 | 13.71 | 13.74 | 13.54 | 13.61 | 416,200 | -0.12(-0.89%) |
May 01, 2012 | 13.84 | 13.94 | 13.71 | 13.73 | 372,094 | -0.07(-0.50%) |
Apr 30, 2012 | 13.89 | 13.92 | 13.75 | 13.80 | 363,978 | -0.11(-0.77%) |
Apr 27, 2012 | 13.72 | 13.94 | 13.61 | 13.90 | 392,945 | +0.22(+1.61%) |
Apr 26, 2012 | 13.71 | 13.71 | 13.57 | 13.68 | 196,884 | -0.01(-0.06%) |
Apr 25, 2012 | 13.68 | 13.75 | 13.62 | 13.69 | 287,133 | +0.13(+0.95%) |
Apr 24, 2012 | 13.42 | 13.56 | 13.37 | 13.56 | 493,509 | +0.22(+1.66%) |
Apr 23, 2012 | 13.37 | 13.45 | 13.26 | 13.34 | 313,325 | -0.18(-1.35%) |
Apr 20, 2012 | 13.54 | 13.65 | 13.48 | 13.52 | 286,903 | +0.11(+0.85%) |
Apr 19, 2012 | 13.41 | 13.53 | 13.28 | 13.41 | 393,341 | +0.03(+0.23%) |
Apr 18, 2012 | 13.51 | 13.58 | 13.06 | 13.38 | 1,227,588 | -0.18(-1.35%) |
Apr 17, 2012 | 13.55 | 13.68 | 13.45 | 13.56 | 272,158 | +0.12(+0.91%) |
Apr 16, 2012 | 13.36 | 13.51 | 13.35 | 13.44 | 184,635 | +0.10(+0.74%) |
Apr 13, 2012 | 13.43 | 13.47 | 13.33 | 13.34 | 280,920 | -0.11(-0.85%) |
Apr 12, 2012 | 13.47 | 13.50 | 13.35 | 13.45 | 269,430 | +0.03(+0.23%) |
Apr 11, 2012 | 13.49 | 13.55 | 13.36 | 13.42 | 307,572 | +0.05(+0.40%) |
Apr 10, 2012 | 13.51 | 13.58 | 13.35 | 13.37 | 416,819 | -0.14(-1.07%) |
Apr 09, 2012 | 13.57 | 13.58 | 13.46 | 13.52 | 333,839 | -0.15(-1.11%) |
Apr 05, 2012 | 13.68 | 13.78 | 13.59 | 13.67 | 307,888 | -0.05(-0.33%) |
Apr 04, 2012 | 13.87 | 13.87 | 13.65 | 13.71 | 393,442 | -0.26(-1.85%) |
Apr 03, 2012 | 13.92 | 14.06 | 13.89 | 13.97 | 310,348 | +0.01(+0.05%) |
Apr 02, 2012 | 13.86 | 13.99 | 13.80 | 13.97 | 316,517 | +0.09(+0.66%) |
Mar 30, 2012 | 14.00 | 14.00 | 13.86 | 13.87 | 279,666 | -0.03(-0.22%) |
Mar 29, 2012 | 13.81 | 13.95 | 13.77 | 13.90 | 270,833 | +0.02(+0.16%) |
Mar 28, 2012 | 14.04 | 14.04 | 13.84 | 13.88 | 314,210 | -0.13(-0.92%) |
Mar 27, 2012 | 14.01 | 14.08 | 13.97 | 14.01 | 344,824 | +0.04(+0.27%) |
Mar 26, 2012 | 13.97 | 14.03 | 13.93 | 13.97 | 454,982 | +0.08(+0.60%) |
Mar 23, 2012 | 13.77 | 13.90 | 13.70 | 13.89 | 271,760 | +0.09(+0.66%) |
Mar 22, 2012 | 13.72 | 13.80 | 13.63 | 13.80 | 306,847 | +0.01(+0.06%) |
Mar 21, 2012 | 13.87 | 13.90 | 13.75 | 13.79 | 272,621 | -0.09(-0.66%) |
Mar 20, 2012 | 13.91 | 14.06 | 13.85 | 13.88 | 330,962 | -0.11(-0.76%) |
Mar 19, 2012 | 13.87 | 14.09 | 13.81 | 13.99 | 323,492 | +0.11(+0.77%) |
Mar 16, 2012 | 14.03 | 14.03 | 13.82 | 13.88 | 938,697 | -0.11(-0.82%) |
Mar 15, 2012 | 13.97 | 14.04 | 13.84 | 14.00 | 261,955 | +0.05(+0.33%) |
Mar 14, 2012 | 14.23 | 14.24 | 13.86 | 13.95 | 413,417 | -0.28(-1.98%) |
Mar 13, 2012 | 14.14 | 14.23 | 14.08 | 14.23 | 341,193 | +0.16(+1.14%) |
Mar 12, 2012 | 14.04 | 14.12 | 14.02 | 14.07 | 323,924 | +0.03(+0.22%) |
Mar 09, 2012 | 13.88 | 14.11 | 13.87 | 14.04 | 311,760 | +0.13(+0.93%) |
Mar 08, 2012 | 13.87 | 13.93 | 13.70 | 13.91 | 512,341 | +0.11(+0.77%) |
Mar 07, 2012 | 13.75 | 13.84 | 13.65 | 13.81 | 603,690 | +0.11(+0.78%) |
Mar 06, 2012 | 13.81 | 13.84 | 13.64 | 13.70 | 558,610 | -0.17(-1.21%) |
Mar 05, 2012 | 13.84 | 13.87 | 13.68 | 13.87 | 961,322 | +0.05(+0.39%) |
Mar 02, 2012 | 13.78 | 14.05 | 13.73 | 13.81 | 1,069,864 | -0.08(-0.60%) |