Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.63 | 14.03 | 13.47 | 13.87 | 935,539 | +0.16(+1.17%) |
May 30, 2012 | 13.84 | 13.95 | 13.66 | 13.71 | 362,825 | -0.40(-2.83%) |
May 29, 2012 | 14.12 | 14.48 | 13.91 | 14.11 | 203,472 | +0.10(+0.71%) |
May 25, 2012 | 14.01 | 14.20 | 13.89 | 14.01 | 63,057 | -0.04(-0.28%) |
May 24, 2012 | 14.32 | 14.40 | 13.74 | 14.05 | 200,266 | -0.25(-1.75%) |
May 23, 2012 | 14.14 | 14.34 | 13.79 | 14.30 | 631,667 | +0.04(+0.28%) |
May 22, 2012 | 14.24 | 14.40 | 14.15 | 14.26 | 142,066 | +0.00(+0.00%) |
May 21, 2012 | 13.52 | 14.27 | 13.51 | 14.26 | 258,344 | +0.81(+6.02%) |
May 18, 2012 | 13.35 | 13.82 | 13.10 | 13.45 | 297,108 | +0.10(+0.75%) |
May 17, 2012 | 14.58 | 14.58 | 13.28 | 13.35 | 902,667 | -1.18(-8.12%) |
May 16, 2012 | 15.51 | 15.51 | 14.51 | 14.53 | 395,450 | -0.23(-1.56%) |
May 15, 2012 | 14.60 | 15.11 | 14.42 | 14.76 | 527,811 | +0.31(+2.15%) |
May 14, 2012 | 14.39 | 14.52 | 14.16 | 14.45 | 196,647 | -0.06(-0.41%) |
May 11, 2012 | 13.98 | 14.70 | 13.87 | 14.51 | 186,255 | +0.48(+3.42%) |
May 10, 2012 | 14.09 | 14.25 | 13.78 | 14.03 | 176,983 | -0.01(-0.07%) |
May 09, 2012 | 14.11 | 14.11 | 13.47 | 14.04 | 203,682 | -0.25(-1.75%) |
May 08, 2012 | 13.22 | 14.63 | 13.00 | 14.29 | 1,853,948 | -1.98(-12.17%) |
May 07, 2012 | 16.11 | 16.63 | 15.99 | 16.27 | 66,623 | +0.08(+0.49%) |
May 04, 2012 | 16.65 | 16.70 | 16.14 | 16.19 | 77,205 | -0.51(-3.05%) |
May 03, 2012 | 16.68 | 16.93 | 16.50 | 16.70 | 192,474 | -0.03(-0.18%) |
May 02, 2012 | 15.75 | 16.76 | 15.66 | 16.73 | 164,544 | +0.89(+5.62%) |
May 01, 2012 | 15.77 | 16.20 | 15.62 | 15.84 | 83,323 | +0.05(+0.32%) |
Apr 30, 2012 | 15.56 | 16.15 | 15.46 | 15.79 | 102,091 | +0.17(+1.09%) |
Apr 27, 2012 | 15.42 | 15.63 | 15.21 | 15.62 | 41,902 | +0.24(+1.56%) |
Apr 26, 2012 | 15.02 | 15.61 | 14.88 | 15.38 | 57,750 | +0.32(+2.12%) |
Apr 25, 2012 | 15.14 | 15.27 | 14.81 | 15.06 | 52,259 | +0.07(+0.47%) |
Apr 24, 2012 | 14.97 | 15.05 | 14.90 | 14.99 | 52,886 | +0.02(+0.13%) |
Apr 23, 2012 | 15.11 | 15.11 | 14.64 | 14.97 | 64,806 | -0.32(-2.09%) |
Apr 20, 2012 | 15.33 | 15.65 | 15.18 | 15.29 | 96,343 | +0.11(+0.72%) |
Apr 19, 2012 | 15.23 | 15.31 | 14.98 | 15.18 | 45,061 | -0.03(-0.20%) |
Apr 18, 2012 | 15.73 | 15.79 | 15.17 | 15.21 | 54,589 | -0.57(-3.61%) |
Apr 17, 2012 | 15.39 | 15.90 | 15.39 | 15.78 | 51,461 | +0.48(+3.14%) |
Apr 16, 2012 | 15.54 | 15.64 | 14.96 | 15.30 | 92,647 | -0.19(-1.23%) |
Apr 13, 2012 | 15.36 | 15.74 | 15.15 | 15.49 | 87,134 | +0.13(+0.85%) |
Apr 12, 2012 | 15.35 | 15.53 | 15.31 | 15.36 | 58,093 | -0.02(-0.13%) |
Apr 11, 2012 | 14.91 | 15.61 | 14.91 | 15.38 | 148,590 | +0.57(+3.85%) |
Apr 10, 2012 | 14.86 | 14.88 | 14.60 | 14.81 | 1,196,290 | -0.04(-0.27%) |
Apr 09, 2012 | 14.72 | 14.97 | 14.43 | 14.85 | 79,205 | -0.21(-1.39%) |
Apr 05, 2012 | 15.32 | 15.32 | 14.99 | 15.06 | 147,574 | -0.35(-2.27%) |
Apr 04, 2012 | 15.57 | 15.59 | 15.37 | 15.41 | 106,184 | -0.33(-2.10%) |
Apr 03, 2012 | 16.00 | 16.00 | 15.69 | 15.74 | 85,774 | -0.31(-1.93%) |
Apr 02, 2012 | 16.15 | 16.15 | 15.92 | 16.05 | 109,125 | -0.15(-0.93%) |
Mar 30, 2012 | 15.68 | 16.37 | 15.67 | 16.20 | 234,474 | +0.64(+4.11%) |
Mar 29, 2012 | 15.96 | 15.96 | 15.13 | 15.56 | 149,797 | -0.74(-4.54%) |
Mar 28, 2012 | 15.77 | 16.34 | 15.64 | 16.30 | 111,016 | +0.51(+3.23%) |
Mar 27, 2012 | 15.80 | 15.89 | 15.73 | 15.79 | 152,851 | +0.02(+0.13%) |
Mar 26, 2012 | 15.74 | 15.88 | 15.68 | 15.77 | 81,041 | +0.16(+1.02%) |
Mar 23, 2012 | 15.59 | 15.61 | 15.23 | 15.61 | 56,425 | -0.01(-0.06%) |
Mar 22, 2012 | 15.52 | 15.69 | 15.45 | 15.62 | 64,726 | -0.02(-0.13%) |
Mar 21, 2012 | 15.79 | 15.81 | 15.61 | 15.64 | 375,894 | -0.13(-0.82%) |
Mar 20, 2012 | 15.91 | 15.91 | 15.61 | 15.77 | 164,311 | -0.26(-1.62%) |
Mar 19, 2012 | 15.88 | 16.08 | 15.78 | 16.03 | 116,927 | +0.22(+1.39%) |
Mar 16, 2012 | 16.14 | 16.14 | 15.70 | 15.81 | 112,702 | -0.25(-1.56%) |
Mar 15, 2012 | 16.05 | 16.34 | 15.89 | 16.06 | 185,212 | +0.01(+0.06%) |
Mar 14, 2012 | 15.85 | 16.15 | 15.85 | 16.05 | 76,309 | +0.18(+1.13%) |
Mar 13, 2012 | 15.25 | 15.88 | 15.18 | 15.87 | 328,254 | +0.68(+4.48%) |
Mar 12, 2012 | 15.11 | 15.24 | 15.01 | 15.19 | 212,106 | +0.07(+0.46%) |
Mar 09, 2012 | 15.05 | 15.15 | 15.05 | 15.12 | 179,430 | +0.07(+0.47%) |
Mar 08, 2012 | 14.85 | 15.13 | 14.69 | 15.05 | 109,477 | +0.23(+1.55%) |
Mar 07, 2012 | 14.65 | 14.87 | 14.56 | 14.82 | 87,301 | +0.26(+1.79%) |
Mar 06, 2012 | 14.42 | 14.65 | 14.39 | 14.56 | 78,476 | +0.01(+0.07%) |
Mar 05, 2012 | 14.28 | 14.58 | 14.20 | 14.55 | 33,371 | +0.23(+1.61%) |
Mar 02, 2012 | 14.73 | 14.84 | 14.21 | 14.32 | 116,668 | -0.39(-2.65%) |