Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.93 | 12.99 | 12.78 | 12.90 | 380,267 | -0.02(-0.19%) |
May 30, 2012 | 13.01 | 13.03 | 12.90 | 12.92 | 545,840 | -0.19(-1.42%) |
May 29, 2012 | 13.08 | 13.14 | 13.03 | 13.11 | 329,287 | +0.14(+1.11%) |
May 25, 2012 | 12.99 | 13.03 | 12.93 | 12.96 | 247,859 | -0.03(-0.25%) |
May 24, 2012 | 13.01 | 13.03 | 12.89 | 13.00 | 224,694 | +0.02(+0.16%) |
May 23, 2012 | 12.88 | 12.98 | 12.75 | 12.98 | 385,262 | +0.02(+0.16%) |
May 22, 2012 | 12.97 | 13.06 | 12.88 | 12.96 | 478,754 | +0.01(+0.10%) |
May 21, 2012 | 12.76 | 12.95 | 12.74 | 12.94 | 750,600 | +0.21(+1.68%) |
May 18, 2012 | 12.87 | 12.91 | 12.70 | 12.73 | 607,283 | -0.10(-0.80%) |
May 17, 2012 | 13.05 | 13.05 | 12.83 | 12.83 | 577,560 | -0.20(-1.56%) |
May 16, 2012 | 13.14 | 13.21 | 13.04 | 13.04 | 370,316 | -0.06(-0.48%) |
May 15, 2012 | 13.16 | 13.23 | 13.08 | 13.10 | 356,871 | -0.07(-0.51%) |
May 14, 2012 | 13.20 | 13.26 | 13.15 | 13.17 | 910,996 | -0.15(-1.14%) |
May 11, 2012 | 13.28 | 13.44 | 13.27 | 13.32 | 255,627 | -0.03(-0.22%) |
May 10, 2012 | 13.41 | 13.43 | 13.32 | 13.35 | 334,566 | +0.03(+0.22%) |
May 09, 2012 | 13.27 | 13.40 | 13.19 | 13.32 | 392,521 | -0.08(-0.58%) |
May 08, 2012 | 13.37 | 13.42 | 13.24 | 13.40 | 791,449 | -0.06(-0.45%) |
May 07, 2012 | 13.38 | 13.49 | 13.38 | 13.46 | 348,462 | +0.02(+0.12%) |
May 04, 2012 | 13.60 | 13.60 | 13.44 | 13.44 | 687,675 | -0.22(-1.63%) |
May 03, 2012 | 13.79 | 13.79 | 13.64 | 13.67 | 362,863 | -0.10(-0.75%) |
May 02, 2012 | 13.75 | 13.79 | 13.69 | 13.77 | 493,696 | -0.04(-0.26%) |
May 01, 2012 | 13.72 | 13.90 | 13.72 | 13.80 | 1,673,984 | +0.07(+0.51%) |
Apr 30, 2012 | 13.78 | 13.78 | 13.70 | 13.73 | 344,127 | -0.06(-0.45%) |
Apr 27, 2012 | 13.81 | 13.83 | 13.74 | 13.80 | 379,459 | +0.04(+0.27%) |
Apr 26, 2012 | 13.62 | 13.78 | 13.62 | 13.76 | 408,178 | +0.09(+0.69%) |
Apr 25, 2012 | 13.60 | 13.66 | 13.60 | 13.66 | 286,619 | +0.19(+1.38%) |
Apr 24, 2012 | 13.44 | 13.51 | 13.43 | 13.48 | 307,330 | +0.05(+0.34%) |
Apr 23, 2012 | 13.40 | 13.44 | 13.34 | 13.43 | 602,315 | -0.11(-0.79%) |
Apr 20, 2012 | 13.57 | 13.62 | 13.54 | 13.54 | 178,268 | +0.02(+0.14%) |
Apr 19, 2012 | 13.60 | 13.66 | 13.47 | 13.52 | 404,505 | -0.08(-0.57%) |
Apr 18, 2012 | 13.60 | 13.65 | 13.58 | 13.60 | 215,135 | -0.05(-0.33%) |
Apr 17, 2012 | 13.53 | 13.68 | 13.52 | 13.64 | 321,888 | +0.20(+1.47%) |
Apr 16, 2012 | 13.54 | 13.55 | 13.41 | 13.45 | 441,416 | -0.02(-0.12%) |
Apr 13, 2012 | 13.59 | 13.60 | 13.45 | 13.46 | 249,686 | -0.16(-1.18%) |
Apr 12, 2012 | 13.46 | 13.63 | 13.45 | 13.62 | 630,616 | +0.18(+1.38%) |
Apr 11, 2012 | 13.47 | 13.49 | 13.42 | 13.44 | 1,215,175 | +0.11(+0.80%) |
Apr 10, 2012 | 13.54 | 13.58 | 13.32 | 13.33 | 862,717 | -0.24(-1.79%) |
Apr 09, 2012 | 13.54 | 13.62 | 13.52 | 13.57 | 573,705 | -0.14(-1.05%) |
Apr 05, 2012 | 13.68 | 13.76 | 13.67 | 13.72 | 325,328 | -0.01(-0.09%) |
Apr 04, 2012 | 13.77 | 13.78 | 13.69 | 13.73 | 402,169 | -0.14(-1.04%) |
Apr 03, 2012 | 13.91 | 13.92 | 13.80 | 13.87 | 227,382 | -0.05(-0.33%) |
Apr 02, 2012 | 13.81 | 13.96 | 13.79 | 13.92 | 471,253 | +0.11(+0.78%) |
Mar 30, 2012 | 13.83 | 13.84 | 13.75 | 13.81 | 255,841 | +0.05(+0.36%) |
Mar 29, 2012 | 13.71 | 13.78 | 13.65 | 13.76 | 561,087 | -0.02(-0.15%) |
Mar 28, 2012 | 13.86 | 13.87 | 13.71 | 13.78 | 467,103 | -0.08(-0.56%) |
Mar 27, 2012 | 13.92 | 13.93 | 13.85 | 13.86 | 321,507 | -0.03(-0.24%) |
Mar 26, 2012 | 13.81 | 13.90 | 13.81 | 13.90 | 304,606 | +0.18(+1.32%) |
Mar 23, 2012 | 13.67 | 13.72 | 13.61 | 13.71 | 247,872 | +0.05(+0.36%) |
Mar 22, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 495,098 | -0.11(-0.78%) |
Mar 21, 2012 | 13.80 | 13.80 | 13.74 | 13.77 | 312,473 | -0.01(-0.09%) |
Mar 20, 2012 | 13.76 | 13.80 | 13.71 | 13.78 | 419,175 | -0.05(-0.36%) |
Mar 19, 2012 | 13.78 | 13.87 | 13.76 | 13.83 | 283,669 | +0.00(+0.03%) |
Mar 16, 2012 | 13.85 | 13.85 | 13.81 | 13.83 | 297,648 | +0.00(+0.03%) |
Mar 15, 2012 | 13.77 | 13.83 | 13.73 | 13.83 | 435,657 | +0.08(+0.60%) |
Mar 14, 2012 | 13.77 | 13.80 | 13.70 | 13.74 | 424,284 | -0.02(-0.12%) |
Mar 13, 2012 | 13.59 | 13.76 | 13.57 | 13.76 | 414,980 | +0.24(+1.77%) |
Mar 12, 2012 | 13.53 | 13.54 | 13.48 | 13.52 | 499,671 | +0.00(+0.00%) |
Mar 09, 2012 | 13.50 | 13.56 | 13.48 | 13.52 | 244,558 | +0.05(+0.37%) |
Mar 08, 2012 | 13.42 | 13.49 | 13.38 | 13.47 | 199,320 | +0.14(+1.02%) |
Mar 07, 2012 | 13.26 | 13.35 | 13.26 | 13.33 | 331,786 | +0.10(+0.77%) |
Mar 06, 2012 | 13.30 | 13.31 | 13.19 | 13.23 | 601,092 | -0.21(-1.53%) |
Mar 05, 2012 | 13.48 | 13.48 | 13.39 | 13.44 | 367,645 | -0.06(-0.46%) |
Mar 02, 2012 | 13.54 | 13.55 | 13.47 | 13.50 | 412,622 | -0.05(-0.36%) |