Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.24 | 13.30 | 13.10 | 13.22 | 16,286 | +0.08(+0.59%) |
May 30, 2012 | 12.99 | 13.31 | 12.99 | 13.14 | 7,061 | +0.06(+0.46%) |
May 29, 2012 | 13.29 | 13.31 | 13.02 | 13.08 | 8,890 | -0.01(-0.07%) |
May 25, 2012 | 13.31 | 13.52 | 13.02 | 13.09 | 10,202 | -0.14(-1.04%) |
May 24, 2012 | 13.29 | 13.60 | 13.17 | 13.23 | 7,219 | -0.07(-0.52%) |
May 23, 2012 | 13.21 | 13.53 | 12.88 | 13.30 | 10,566 | +0.05(+0.39%) |
May 22, 2012 | 13.60 | 13.73 | 13.20 | 13.24 | 8,522 | -0.35(-2.59%) |
May 21, 2012 | 12.92 | 13.65 | 12.92 | 13.60 | 9,169 | +0.70(+5.39%) |
May 18, 2012 | 12.85 | 13.26 | 12.79 | 12.90 | 12,423 | +0.09(+0.67%) |
May 17, 2012 | 13.55 | 13.60 | 12.78 | 12.82 | 12,039 | -0.64(-4.73%) |
May 16, 2012 | 13.78 | 13.78 | 13.45 | 13.45 | 4,474 | -0.22(-1.63%) |
May 15, 2012 | 13.65 | 13.90 | 13.60 | 13.67 | 8,798 | +0.15(+1.08%) |
May 14, 2012 | 13.71 | 13.71 | 13.50 | 13.53 | 12,488 | -0.13(-0.94%) |
May 11, 2012 | 13.75 | 13.97 | 13.53 | 13.66 | 15,411 | -0.26(-1.85%) |
May 10, 2012 | 13.99 | 14.09 | 13.84 | 13.91 | 2,113 | +0.07(+0.50%) |
May 09, 2012 | 14.09 | 14.16 | 13.85 | 13.85 | 11,719 | -0.21(-1.47%) |
May 08, 2012 | 13.79 | 14.32 | 13.79 | 14.05 | 8,032 | +0.15(+1.11%) |
May 07, 2012 | 13.75 | 14.01 | 13.74 | 13.90 | 5,154 | +0.13(+0.94%) |
May 04, 2012 | 14.03 | 14.40 | 13.77 | 13.77 | 15,853 | -0.26(-1.84%) |
May 03, 2012 | 13.81 | 14.13 | 13.71 | 14.03 | 15,245 | +0.15(+1.05%) |
May 02, 2012 | 14.12 | 14.22 | 13.71 | 13.88 | 9,128 | -0.32(-2.24%) |
May 01, 2012 | 14.48 | 14.60 | 14.17 | 14.20 | 13,868 | -0.24(-1.67%) |
Apr 30, 2012 | 14.34 | 14.47 | 14.11 | 14.44 | 10,870 | +0.02(+0.12%) |
Apr 27, 2012 | 14.17 | 14.43 | 14.17 | 14.42 | 9,541 | -0.03(-0.24%) |
Apr 26, 2012 | 14.27 | 14.53 | 14.20 | 14.46 | 4,725 | +0.06(+0.42%) |
Apr 25, 2012 | 14.28 | 14.48 | 14.15 | 14.40 | 13,147 | +0.22(+1.58%) |
Apr 24, 2012 | 13.71 | 14.17 | 13.71 | 14.17 | 5,512 | +0.40(+2.93%) |
Apr 23, 2012 | 13.83 | 14.20 | 13.70 | 13.77 | 19,161 | -0.35(-2.49%) |
Apr 20, 2012 | 14.09 | 14.17 | 13.80 | 14.12 | 27,171 | +0.66(+4.91%) |
Apr 19, 2012 | 14.06 | 14.52 | 13.46 | 13.46 | 10,255 | -0.52(-3.75%) |
Apr 18, 2012 | 14.28 | 14.45 | 13.96 | 13.98 | 11,790 | -0.46(-3.21%) |
Apr 17, 2012 | 14.17 | 14.60 | 13.83 | 14.45 | 18,312 | +0.33(+2.31%) |
Apr 16, 2012 | 14.34 | 14.46 | 13.91 | 14.12 | 11,489 | -0.21(-1.44%) |
Apr 13, 2012 | 14.70 | 14.70 | 13.96 | 14.33 | 24,268 | -0.56(-3.75%) |
Apr 12, 2012 | 14.40 | 14.93 | 14.40 | 14.89 | 12,790 | +0.21(+1.46%) |
Apr 11, 2012 | 13.74 | 14.71 | 13.58 | 14.67 | 18,307 | +1.08(+7.96%) |
Apr 10, 2012 | 13.45 | 13.67 | 13.31 | 13.59 | 31,675 | +0.22(+1.67%) |
Apr 09, 2012 | 14.11 | 14.11 | 13.36 | 13.36 | 23,864 | -0.89(-6.27%) |
Apr 05, 2012 | 14.29 | 14.36 | 14.23 | 14.26 | 12,663 | -0.01(-0.06%) |
Apr 04, 2012 | 14.77 | 14.77 | 14.27 | 14.27 | 21,955 | -0.35(-2.41%) |
Apr 03, 2012 | 14.64 | 14.89 | 14.49 | 14.62 | 10,139 | -0.11(-0.76%) |
Apr 02, 2012 | 14.40 | 14.73 | 14.40 | 14.73 | 11,529 | +0.22(+1.54%) |
Mar 30, 2012 | 14.77 | 14.84 | 14.46 | 14.51 | 27,191 | -0.17(-1.17%) |
Mar 29, 2012 | 14.59 | 15.15 | 14.51 | 14.68 | 8,611 | +0.05(+0.35%) |
Mar 28, 2012 | 15.43 | 15.43 | 14.48 | 14.63 | 23,967 | -0.76(-4.97%) |
Mar 27, 2012 | 15.14 | 15.49 | 14.94 | 15.39 | 11,260 | +0.21(+1.36%) |
Mar 26, 2012 | 15.23 | 15.23 | 14.93 | 15.19 | 20,035 | +0.14(+0.91%) |
Mar 23, 2012 | 14.64 | 15.05 | 14.40 | 15.05 | 31,955 | +0.45(+3.06%) |
Mar 22, 2012 | 14.81 | 14.93 | 14.49 | 14.60 | 10,437 | -0.44(-2.91%) |
Mar 21, 2012 | 14.99 | 15.31 | 14.99 | 15.04 | 14,320 | -0.34(-2.18%) |
Mar 20, 2012 | 15.23 | 15.46 | 15.23 | 15.37 | 12,271 | +0.02(+0.11%) |
Mar 19, 2012 | 14.80 | 15.37 | 14.80 | 15.36 | 8,773 | +0.33(+2.23%) |
Mar 16, 2012 | 15.25 | 15.41 | 15.02 | 15.02 | 21,285 | -0.27(-1.74%) |
Mar 15, 2012 | 14.98 | 15.29 | 14.95 | 15.29 | 8,897 | +0.27(+1.83%) |
Mar 14, 2012 | 15.31 | 15.31 | 14.90 | 15.01 | 10,754 | -0.15(-1.02%) |
Mar 13, 2012 | 14.99 | 15.17 | 14.74 | 15.17 | 13,363 | +0.28(+1.90%) |
Mar 12, 2012 | 14.90 | 14.99 | 14.58 | 14.89 | 6,047 | +0.02(+0.12%) |
Mar 09, 2012 | 14.95 | 15.25 | 14.69 | 14.87 | 13,573 | -0.15(-0.97%) |
Mar 08, 2012 | 14.76 | 15.02 | 14.76 | 15.01 | 5,781 | +0.32(+2.16%) |
Mar 07, 2012 | 14.40 | 14.89 | 14.40 | 14.70 | 11,016 | +0.08(+0.53%) |
Mar 06, 2012 | 14.64 | 14.89 | 14.39 | 14.62 | 14,663 | -0.03(-0.23%) |
Mar 05, 2012 | 14.16 | 14.76 | 14.16 | 14.65 | 10,890 | +0.45(+3.14%) |
Mar 02, 2012 | 14.93 | 15.45 | 14.21 | 14.21 | 16,715 | -0.71(-4.78%) |