Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.37 | 13.41 | 13.23 | 13.32 | 901,752 | -0.01(-0.08%) |
May 30, 2012 | 13.18 | 13.37 | 13.08 | 13.33 | 629,254 | +0.06(+0.45%) |
May 29, 2012 | 13.52 | 13.52 | 13.22 | 13.27 | 1,673,369 | -0.11(-0.82%) |
May 25, 2012 | 13.32 | 13.40 | 13.30 | 13.38 | 402,274 | +0.11(+0.83%) |
May 24, 2012 | 13.43 | 13.46 | 13.20 | 13.27 | 706,729 | -0.05(-0.38%) |
May 23, 2012 | 13.32 | 13.35 | 13.08 | 13.32 | 1,034,491 | -0.06(-0.43%) |
May 22, 2012 | 13.58 | 13.63 | 13.34 | 13.38 | 1,037,768 | -0.26(-1.92%) |
May 21, 2012 | 13.64 | 13.71 | 13.60 | 13.64 | 887,318 | -0.04(-0.29%) |
May 18, 2012 | 13.69 | 13.70 | 13.58 | 13.68 | 1,135,546 | +0.16(+1.18%) |
May 17, 2012 | 13.27 | 13.55 | 13.22 | 13.52 | 1,869,900 | +0.39(+2.97%) |
May 16, 2012 | 13.09 | 13.22 | 13.03 | 13.13 | 1,251,321 | +0.04(+0.31%) |
May 15, 2012 | 13.24 | 13.31 | 13.08 | 13.09 | 1,520,606 | -0.19(-1.39%) |
May 14, 2012 | 13.36 | 13.37 | 13.26 | 13.28 | 1,365,854 | -0.26(-1.96%) |
May 11, 2012 | 13.49 | 13.61 | 13.46 | 13.54 | 826,330 | -0.06(-0.44%) |
May 10, 2012 | 13.69 | 13.72 | 13.59 | 13.60 | 677,454 | -0.04(-0.29%) |
May 09, 2012 | 13.54 | 13.66 | 13.50 | 13.64 | 1,145,322 | -0.07(-0.51%) |
May 08, 2012 | 13.89 | 13.90 | 13.68 | 13.71 | 1,831,425 | -0.36(-2.56%) |
May 07, 2012 | 14.13 | 14.13 | 14.01 | 14.07 | 657,466 | -0.07(-0.50%) |
May 04, 2012 | 14.06 | 14.16 | 14.03 | 14.14 | 695,448 | +0.06(+0.43%) |
May 03, 2012 | 14.10 | 14.12 | 14.00 | 14.08 | 922,343 | -0.14(-0.98%) |
May 02, 2012 | 14.17 | 14.22 | 14.09 | 14.22 | 670,594 | -0.01(-0.08%) |
May 01, 2012 | 14.26 | 14.28 | 14.17 | 14.23 | 959,704 | +0.01(+0.07%) |
Apr 30, 2012 | 14.03 | 14.23 | 14.02 | 14.22 | 963,403 | +0.09(+0.64%) |
Apr 27, 2012 | 14.15 | 14.17 | 14.09 | 14.13 | 806,515 | +0.06(+0.43%) |
Apr 26, 2012 | 13.99 | 14.10 | 13.97 | 14.07 | 1,444,555 | +0.17(+1.22%) |
Apr 25, 2012 | 13.93 | 13.95 | 13.78 | 13.90 | 1,750,418 | -0.03(-0.22%) |
Apr 24, 2012 | 13.92 | 13.99 | 13.89 | 13.93 | 1,011,967 | +0.03(+0.22%) |
Apr 23, 2012 | 13.85 | 13.91 | 13.81 | 13.90 | 1,596,220 | -0.06(-0.43%) |
Apr 20, 2012 | 14.01 | 14.06 | 13.92 | 13.96 | 3,576,110 | -0.08(-0.57%) |
Apr 19, 2012 | 14.08 | 14.15 | 13.98 | 14.04 | 663,119 | +0.01(+0.07%) |
Apr 18, 2012 | 14.09 | 14.13 | 14.00 | 14.03 | 692,025 | -0.13(-0.92%) |
Apr 17, 2012 | 14.20 | 14.23 | 14.03 | 14.16 | 989,245 | -0.02(-0.14%) |
Apr 16, 2012 | 14.23 | 14.27 | 14.15 | 14.18 | 351,850 | -0.08(-0.56%) |
Apr 13, 2012 | 14.37 | 14.39 | 14.18 | 14.26 | 495,618 | -0.14(-0.97%) |
Apr 12, 2012 | 14.23 | 14.43 | 14.22 | 14.40 | 615,698 | +0.14(+0.98%) |
Apr 11, 2012 | 14.25 | 14.30 | 14.23 | 14.26 | 494,624 | -0.01(-0.07%) |
Apr 10, 2012 | 14.12 | 14.29 | 14.03 | 14.27 | 905,475 | +0.17(+1.21%) |
Apr 09, 2012 | 14.18 | 14.21 | 14.06 | 14.10 | 780,328 | +0.06(+0.43%) |
Apr 05, 2012 | 14.03 | 14.10 | 13.98 | 14.04 | 923,242 | +0.06(+0.43%) |
Apr 04, 2012 | 14.02 | 14.05 | 13.90 | 13.98 | 1,541,069 | -0.25(-1.76%) |
Apr 03, 2012 | 14.53 | 14.54 | 14.15 | 14.23 | 667,536 | -0.26(-1.79%) |
Apr 02, 2012 | 14.41 | 14.55 | 14.41 | 14.49 | 263,160 | +0.05(+0.35%) |
Mar 30, 2012 | 14.42 | 14.45 | 14.38 | 14.44 | 335,443 | +0.07(+0.49%) |
Mar 29, 2012 | 14.33 | 14.40 | 14.23 | 14.37 | 428,652 | -0.02(-0.14%) |
Mar 28, 2012 | 14.50 | 14.52 | 14.31 | 14.39 | 535,750 | -0.14(-0.96%) |
Mar 27, 2012 | 14.61 | 14.68 | 14.52 | 14.53 | 619,259 | -0.09(-0.62%) |
Mar 26, 2012 | 14.50 | 14.63 | 14.47 | 14.62 | 736,166 | +0.29(+2.02%) |
Mar 23, 2012 | 14.27 | 14.42 | 14.24 | 14.33 | 880,068 | +0.18(+1.27%) |
Mar 22, 2012 | 14.08 | 14.18 | 14.02 | 14.15 | 891,483 | -0.10(-0.70%) |
Mar 21, 2012 | 14.28 | 14.35 | 14.25 | 14.25 | 397,336 | +0.02(+0.14%) |
Mar 20, 2012 | 14.27 | 14.30 | 14.18 | 14.23 | 823,340 | -0.16(-1.11%) |
Mar 19, 2012 | 14.36 | 14.45 | 14.33 | 14.39 | 1,155,802 | -0.05(-0.35%) |
Mar 16, 2012 | 14.34 | 14.44 | 14.32 | 14.44 | 495,657 | +0.02(+0.14%) |
Mar 15, 2012 | 14.28 | 14.49 | 14.25 | 14.42 | 628,332 | +0.15(+1.05%) |
Mar 14, 2012 | 14.33 | 14.37 | 14.20 | 14.27 | 1,660,211 | -0.30(-2.06%) |
Mar 13, 2012 | 14.72 | 14.84 | 14.49 | 14.57 | 942,447 | -0.23(-1.55%) |
Mar 12, 2012 | 14.81 | 14.84 | 14.75 | 14.80 | 384,769 | -0.13(-0.87%) |
Mar 09, 2012 | 14.68 | 14.94 | 14.62 | 14.93 | 680,354 | +0.13(+0.88%) |
Mar 08, 2012 | 14.79 | 14.82 | 14.72 | 14.80 | 494,992 | +0.12(+0.82%) |
Mar 07, 2012 | 14.59 | 14.70 | 14.55 | 14.68 | 675,212 | +0.10(+0.69%) |
Mar 06, 2012 | 14.50 | 14.58 | 14.45 | 14.58 | 1,678,873 | -0.21(-1.42%) |
Mar 05, 2012 | 14.86 | 14.86 | 14.69 | 14.79 | 710,791 | -0.08(-0.54%) |
Mar 02, 2012 | 14.83 | 14.94 | 14.80 | 14.87 | 969,914 | +0.00(+0.00%) |