Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.44 | 13.44 | 13.20 | 13.31 | 13,849 | -0.08(-0.60%) |
May 30, 2012 | 13.35 | 13.45 | 13.29 | 13.39 | 9,178 | +0.03(+0.22%) |
May 29, 2012 | 13.49 | 13.49 | 13.25 | 13.36 | 17,521 | -0.13(-0.96%) |
May 25, 2012 | 13.60 | 13.60 | 13.37 | 13.49 | 18,417 | -0.06(-0.44%) |
May 24, 2012 | 13.51 | 13.63 | 13.51 | 13.55 | 19,186 | +0.06(+0.44%) |
May 23, 2012 | 13.37 | 13.52 | 13.28 | 13.49 | 17,678 | +0.10(+0.75%) |
May 22, 2012 | 13.22 | 13.51 | 13.22 | 13.39 | 14,349 | +0.22(+1.67%) |
May 21, 2012 | 13.02 | 13.19 | 12.92 | 13.17 | 24,557 | +0.05(+0.38%) |
May 18, 2012 | 13.34 | 13.38 | 13.01 | 13.12 | 30,743 | -0.29(-2.15%) |
May 17, 2012 | 13.65 | 13.67 | 13.32 | 13.41 | 16,387 | -0.26(-1.92%) |
May 16, 2012 | 13.71 | 13.85 | 13.65 | 13.67 | 14,542 | -0.06(-0.44%) |
May 15, 2012 | 13.82 | 13.83 | 13.72 | 13.73 | 13,314 | -0.09(-0.65%) |
May 14, 2012 | 13.84 | 13.93 | 13.81 | 13.82 | 22,349 | -0.06(-0.43%) |
May 11, 2012 | 13.91 | 14.02 | 13.88 | 13.88 | 14,172 | -0.08(-0.57%) |
May 10, 2012 | 14.10 | 14.10 | 13.96 | 13.96 | 14,005 | -0.04(-0.29%) |
May 09, 2012 | 14.08 | 14.08 | 13.91 | 14.00 | 10,735 | -0.09(-0.64%) |
May 08, 2012 | 14.09 | 14.25 | 14.08 | 14.09 | 16,418 | -0.06(-0.42%) |
May 07, 2012 | 14.09 | 14.15 | 14.07 | 14.15 | 9,405 | +0.06(+0.43%) |
May 04, 2012 | 14.10 | 14.16 | 14.04 | 14.09 | 17,035 | +0.01(+0.07%) |
May 03, 2012 | 14.29 | 14.31 | 14.08 | 14.08 | 11,522 | -0.15(-1.08%) |
May 02, 2012 | 14.22 | 14.30 | 14.20 | 14.23 | 4,962 | -0.05(-0.32%) |
May 01, 2012 | 14.23 | 14.31 | 14.19 | 14.28 | 21,031 | +0.06(+0.42%) |
Apr 30, 2012 | 14.12 | 14.22 | 14.11 | 14.22 | 11,272 | +0.10(+0.68%) |
Apr 27, 2012 | 14.20 | 14.20 | 14.10 | 14.12 | 19,289 | -0.03(-0.18%) |
Apr 26, 2012 | 14.16 | 14.20 | 14.06 | 14.15 | 20,338 | -0.02(-0.13%) |
Apr 25, 2012 | 14.12 | 14.22 | 14.01 | 14.17 | 27,153 | +0.15(+1.06%) |
Apr 24, 2012 | 13.90 | 14.08 | 13.90 | 14.02 | 15,240 | +0.01(+0.07%) |
Apr 23, 2012 | 13.85 | 14.01 | 13.85 | 14.01 | 13,738 | +0.16(+1.16%) |
Apr 20, 2012 | 13.98 | 13.98 | 13.85 | 13.85 | 7,510 | -0.01(-0.07%) |
Apr 19, 2012 | 14.11 | 14.11 | 13.85 | 13.86 | 22,456 | -0.19(-1.35%) |
Apr 18, 2012 | 14.11 | 14.11 | 13.95 | 14.05 | 5,909 | +0.01(+0.07%) |
Apr 17, 2012 | 14.06 | 14.14 | 13.95 | 14.04 | 13,460 | +0.02(+0.14%) |
Apr 16, 2012 | 14.10 | 14.10 | 13.85 | 14.02 | 8,868 | +0.01(+0.08%) |
Apr 13, 2012 | 13.96 | 14.09 | 13.91 | 14.01 | 15,404 | +0.09(+0.64%) |
Apr 12, 2012 | 13.85 | 13.92 | 13.80 | 13.92 | 22,712 | +0.03(+0.22%) |
Apr 11, 2012 | 13.92 | 13.92 | 13.75 | 13.89 | 25,316 | +0.04(+0.29%) |
Apr 10, 2012 | 13.76 | 13.91 | 13.76 | 13.85 | 9,494 | +0.08(+0.58%) |
Apr 09, 2012 | 13.71 | 13.86 | 13.71 | 13.77 | 16,838 | -0.11(-0.79%) |
Apr 05, 2012 | 13.93 | 14.01 | 13.76 | 13.88 | 18,851 | -0.01(-0.07%) |
Apr 04, 2012 | 13.88 | 13.95 | 13.84 | 13.89 | 18,794 | -0.03(-0.22%) |
Apr 03, 2012 | 14.00 | 14.00 | 13.84 | 13.92 | 17,679 | -0.05(-0.36%) |
Apr 02, 2012 | 14.03 | 14.10 | 13.90 | 13.97 | 19,312 | -0.01(-0.07%) |
Mar 30, 2012 | 13.92 | 14.07 | 13.81 | 13.98 | 17,265 | +0.14(+1.01%) |
Mar 29, 2012 | 13.63 | 13.95 | 13.63 | 13.84 | 39,464 | +0.12(+0.87%) |
Mar 28, 2012 | 13.50 | 13.80 | 13.49 | 13.72 | 34,791 | +0.14(+1.03%) |
Mar 27, 2012 | 13.36 | 13.59 | 13.36 | 13.58 | 32,983 | +0.16(+1.19%) |
Mar 26, 2012 | 13.54 | 13.54 | 13.34 | 13.42 | 25,695 | -0.01(-0.07%) |
Mar 23, 2012 | 13.44 | 13.56 | 13.37 | 13.43 | 36,026 | -0.15(-1.10%) |
Mar 22, 2012 | 13.58 | 13.72 | 13.27 | 13.58 | 35,610 | -0.05(-0.37%) |
Mar 21, 2012 | 13.62 | 13.75 | 13.60 | 13.63 | 21,520 | -0.05(-0.37%) |
Mar 20, 2012 | 13.79 | 13.88 | 13.68 | 13.68 | 17,429 | -0.20(-1.44%) |
Mar 19, 2012 | 13.86 | 13.92 | 13.78 | 13.88 | 19,166 | +0.06(+0.43%) |
Mar 16, 2012 | 13.91 | 13.93 | 13.79 | 13.82 | 23,569 | -0.05(-0.36%) |
Mar 15, 2012 | 13.92 | 13.92 | 13.79 | 13.87 | 18,695 | -0.10(-0.72%) |
Mar 14, 2012 | 14.05 | 14.05 | 13.90 | 13.97 | 10,238 | -0.06(-0.43%) |
Mar 13, 2012 | 14.04 | 14.09 | 14.01 | 14.03 | 27,682 | -0.01(-0.07%) |
Mar 12, 2012 | 14.02 | 14.04 | 13.95 | 14.04 | 20,274 | +0.07(+0.50%) |
Mar 09, 2012 | 14.07 | 14.07 | 13.93 | 13.97 | 19,408 | -0.04(-0.29%) |
Mar 08, 2012 | 13.96 | 14.04 | 13.96 | 14.01 | 13,749 | +0.02(+0.14%) |
Mar 07, 2012 | 13.92 | 14.02 | 13.90 | 13.99 | 16,057 | +0.07(+0.50%) |
Mar 06, 2012 | 14.03 | 14.12 | 13.87 | 13.92 | 15,090 | -0.21(-1.49%) |
Mar 05, 2012 | 14.19 | 14.19 | 14.07 | 14.13 | 12,989 | -0.06(-0.42%) |
Mar 02, 2012 | 14.20 | 14.20 | 14.09 | 14.19 | 25,590 | +0.04(+0.28%) |