Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.09 | 13.17 | 13.01 | 13.17 | 36,817 | +0.01(+0.06%) |
May 30, 2012 | 13.26 | 13.26 | 13.14 | 13.16 | 602,469 | -0.17(-1.27%) |
May 29, 2012 | 13.33 | 13.34 | 13.30 | 13.33 | 4,598 | +0.12(+0.90%) |
May 25, 2012 | 13.25 | 13.25 | 13.21 | 13.21 | 4,143 | +0.06(+0.48%) |
May 24, 2012 | 13.27 | 13.27 | 13.15 | 13.15 | 12,550 | -0.01(-0.05%) |
May 23, 2012 | 13.10 | 13.16 | 12.99 | 13.16 | 46,991 | -0.03(-0.19%) |
May 22, 2012 | 13.29 | 13.29 | 13.16 | 13.18 | 17,633 | +0.01(+0.09%) |
May 21, 2012 | 13.01 | 13.17 | 13.01 | 13.17 | 5,060 | +0.22(+1.73%) |
May 18, 2012 | 13.10 | 13.10 | 12.95 | 12.95 | 13,974 | -0.15(-1.12%) |
May 17, 2012 | 13.28 | 13.28 | 13.09 | 13.09 | 19,511 | -0.22(-1.67%) |
May 16, 2012 | 13.42 | 13.47 | 13.31 | 13.31 | 63,089 | -0.05(-0.40%) |
May 15, 2012 | 13.45 | 13.49 | 13.37 | 13.37 | 17,067 | -0.15(-1.08%) |
May 14, 2012 | 13.46 | 13.51 | 13.46 | 13.51 | 7,266 | -0.07(-0.51%) |
May 11, 2012 | 13.54 | 13.70 | 13.54 | 13.58 | 18,930 | -0.07(-0.51%) |
May 10, 2012 | 13.69 | 13.70 | 13.63 | 13.65 | 12,379 | +0.02(+0.16%) |
May 09, 2012 | 13.54 | 13.68 | 13.48 | 13.63 | 53,870 | -0.04(-0.30%) |
May 08, 2012 | 13.66 | 13.67 | 13.51 | 13.67 | 14,980 | -0.05(-0.39%) |
May 07, 2012 | 13.65 | 13.76 | 13.65 | 13.73 | 18,717,600 | +0.02(+0.15%) |
May 04, 2012 | 13.88 | 13.88 | 13.71 | 13.71 | 19,191 | -0.22(-1.56%) |
May 03, 2012 | 14.06 | 14.07 | 13.92 | 13.92 | 59,035 | -0.13(-0.90%) |
May 02, 2012 | 14.02 | 14.06 | 13.98 | 14.05 | 558,891 | -0.03(-0.21%) |
May 01, 2012 | 14.00 | 14.17 | 13.99 | 14.08 | 28,172 | +0.07(+0.53%) |
Apr 30, 2012 | 14.02 | 14.02 | 13.99 | 14.01 | 4,471 | -0.06(-0.46%) |
Apr 27, 2012 | 14.03 | 14.10 | 14.03 | 14.07 | 21,621 | +0.04(+0.28%) |
Apr 26, 2012 | 13.93 | 14.05 | 13.92 | 14.03 | 17,887 | +0.10(+0.71%) |
Apr 25, 2012 | 13.91 | 13.93 | 13.89 | 13.93 | 12,938 | +0.21(+1.50%) |
Apr 24, 2012 | 13.71 | 13.77 | 13.69 | 13.73 | 24,095 | +0.04(+0.26%) |
Apr 23, 2012 | 13.66 | 13.69 | 13.63 | 13.69 | 32,919 | -0.11(-0.83%) |
Apr 20, 2012 | 13.85 | 13.88 | 13.80 | 13.80 | 40,290 | +0.02(+0.12%) |
Apr 19, 2012 | 13.84 | 13.93 | 13.78 | 13.79 | 39,143 | -0.07(-0.53%) |
Apr 18, 2012 | 13.84 | 13.88 | 13.84 | 13.86 | 8,943 | -0.06(-0.43%) |
Apr 17, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 58,498 | +0.21(+1.57%) |
Apr 16, 2012 | 13.80 | 13.80 | 13.67 | 13.71 | 28,537 | -0.06(-0.42%) |
Apr 13, 2012 | 13.84 | 13.84 | 13.76 | 13.76 | 3,950 | -0.13(-0.90%) |
Apr 12, 2012 | 13.84 | 13.89 | 13.84 | 13.89 | 8,734 | +0.21(+1.52%) |
Apr 11, 2012 | 13.71 | 13.73 | 13.67 | 13.68 | 41,043 | +0.11(+0.81%) |
Apr 10, 2012 | 13.76 | 13.77 | 13.57 | 13.57 | 106,875 | -0.25(-1.78%) |
Apr 09, 2012 | 13.80 | 13.84 | 13.78 | 13.82 | 65,526 | -0.17(-1.19%) |
Apr 05, 2012 | 13.94 | 14.00 | 13.94 | 13.98 | 5,284 | -0.02(-0.13%) |
Apr 04, 2012 | 13.98 | 14.01 | 13.97 | 14.00 | 19,906 | -0.14(-1.01%) |
Apr 03, 2012 | 14.19 | 14.19 | 14.09 | 14.14 | 8,436 | -0.07(-0.47%) |
Apr 02, 2012 | 14.10 | 14.23 | 14.10 | 14.21 | 18,311 | +0.10(+0.73%) |
Mar 30, 2012 | 14.12 | 14.12 | 14.11 | 14.11 | 2,235 | +0.04(+0.31%) |
Mar 29, 2012 | 13.98 | 14.07 | 13.94 | 14.07 | 16,776 | -0.01(-0.04%) |
Mar 28, 2012 | 14.08 | 14.09 | 13.99 | 14.07 | 36,474 | -0.07(-0.53%) |
Mar 27, 2012 | 14.21 | 14.21 | 14.15 | 14.15 | 87,975 | -0.03(-0.24%) |
Mar 26, 2012 | 14.09 | 14.18 | 14.09 | 14.18 | 50,143 | +0.19(+1.37%) |
Mar 23, 2012 | 13.94 | 14.00 | 13.88 | 13.99 | 74,395 | +0.08(+0.59%) |
Mar 22, 2012 | 13.93 | 13.97 | 13.91 | 13.91 | 8,421 | -0.15(-1.07%) |
Mar 21, 2012 | 14.04 | 14.06 | 14.04 | 14.06 | 8,198 | -0.01(-0.04%) |
Mar 20, 2012 | 14.03 | 14.07 | 14.03 | 14.06 | 14,905 | -0.05(-0.33%) |
Mar 19, 2012 | 14.15 | 14.16 | 14.11 | 14.11 | 7,080 | +0.04(+0.32%) |
Mar 16, 2012 | 14.05 | 14.07 | 14.05 | 14.06 | 9,278 | +0.01(+0.08%) |
Mar 15, 2012 | 14.02 | 14.05 | 14.02 | 14.05 | 16,459 | +0.10(+0.72%) |
Mar 14, 2012 | 14.00 | 14.00 | 13.95 | 13.95 | 8,798 | -0.03(-0.20%) |
Mar 13, 2012 | 13.86 | 13.98 | 13.85 | 13.98 | 55,754 | +0.25(+1.82%) |
Mar 12, 2012 | 13.73 | 13.75 | 13.71 | 13.73 | 12,344 | +0.00(+0.01%) |
Mar 09, 2012 | 13.73 | 13.77 | 13.73 | 13.73 | 5,237 | +0.05(+0.40%) |
Mar 08, 2012 | 13.61 | 13.69 | 13.61 | 13.67 | 6,845 | +0.14(+1.07%) |
Mar 07, 2012 | 13.43 | 13.53 | 13.43 | 13.53 | 13,661 | +0.09(+0.68%) |
Mar 06, 2012 | 13.50 | 13.50 | 13.42 | 13.44 | 56,091 | -0.22(-1.61%) |
Mar 05, 2012 | 13.62 | 13.66 | 13.62 | 13.66 | 7,945 | -0.04(-0.26%) |
Mar 02, 2012 | 13.71 | 13.71 | 13.69 | 13.69 | 125,739 | -0.04(-0.28%) |