Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.98 | 13.03 | 12.86 | 12.97 | 33,471 | -0.11(-0.84%) |
May 30, 2012 | 13.17 | 13.24 | 13.05 | 13.08 | 21,699 | -0.29(-2.17%) |
May 29, 2012 | 13.54 | 13.54 | 13.29 | 13.37 | 40,236 | +0.44(+3.40%) |
May 25, 2012 | 12.95 | 13.06 | 12.93 | 12.93 | 75,432 | +0.03(+0.23%) |
May 24, 2012 | 13.01 | 13.07 | 12.87 | 12.90 | 177,696 | -0.31(-2.35%) |
May 23, 2012 | 13.03 | 13.21 | 12.93 | 13.21 | 19,419 | +0.19(+1.46%) |
May 22, 2012 | 13.15 | 13.29 | 13.02 | 13.02 | 206,740 | +0.08(+0.62%) |
May 21, 2012 | 12.66 | 12.95 | 12.66 | 12.94 | 32,601 | +0.49(+3.94%) |
May 18, 2012 | 12.45 | 12.48 | 12.33 | 12.45 | 46,575 | -0.02(-0.16%) |
May 17, 2012 | 12.56 | 12.65 | 12.46 | 12.47 | 20,046 | -0.20(-1.58%) |
May 16, 2012 | 12.77 | 12.82 | 12.63 | 12.67 | 30,383 | -0.06(-0.47%) |
May 15, 2012 | 12.88 | 13.02 | 12.67 | 12.73 | 115,803 | -0.54(-4.07%) |
May 14, 2012 | 13.32 | 13.40 | 13.27 | 13.27 | 46,405 | -0.64(-4.60%) |
May 11, 2012 | 13.83 | 14.05 | 13.83 | 13.91 | 20,616 | +0.20(+1.46%) |
May 10, 2012 | 13.82 | 13.91 | 13.71 | 13.71 | 35,574 | -0.24(-1.72%) |
May 09, 2012 | 13.85 | 14.05 | 13.78 | 13.95 | 30,692 | +0.00(+0.00%) |
May 08, 2012 | 14.07 | 14.07 | 13.75 | 13.95 | 21,734 | -0.48(-3.33%) |
May 07, 2012 | 14.36 | 14.44 | 14.29 | 14.43 | 43,172 | +0.00(+0.00%) |
May 04, 2012 | 14.39 | 14.47 | 14.29 | 14.43 | 48,271 | -0.45(-3.02%) |
May 03, 2012 | 14.89 | 14.95 | 14.86 | 14.88 | 42,632 | +0.06(+0.40%) |
May 02, 2012 | 14.63 | 14.83 | 14.62 | 14.82 | 32,024 | +0.21(+1.44%) |
May 01, 2012 | 14.47 | 14.65 | 14.47 | 14.61 | 21,752 | +0.11(+0.76%) |
Apr 30, 2012 | 14.46 | 14.53 | 14.45 | 14.50 | 38,981 | -0.10(-0.68%) |
Apr 27, 2012 | 14.58 | 14.68 | 14.54 | 14.60 | 21,795 | +0.07(+0.48%) |
Apr 26, 2012 | 14.33 | 14.57 | 14.33 | 14.53 | 24,792 | +0.05(+0.35%) |
Apr 25, 2012 | 14.24 | 14.49 | 14.24 | 14.48 | 22,631 | +0.12(+0.84%) |
Apr 24, 2012 | 14.25 | 14.56 | 14.25 | 14.36 | 30,266 | -0.31(-2.11%) |
Apr 23, 2012 | 14.78 | 14.78 | 14.54 | 14.67 | 92,432 | -0.85(-5.48%) |
Apr 20, 2012 | 15.60 | 15.63 | 15.52 | 15.52 | 31,291 | +0.39(+2.58%) |
Apr 19, 2012 | 15.09 | 15.33 | 15.09 | 15.13 | 30,095 | +0.13(+0.87%) |
Apr 18, 2012 | 14.89 | 15.09 | 14.89 | 15.00 | 27,283 | -0.20(-1.32%) |
Apr 17, 2012 | 15.15 | 15.26 | 15.09 | 15.20 | 52,362 | +0.22(+1.47%) |
Apr 16, 2012 | 15.00 | 15.06 | 14.85 | 14.98 | 32,042 | +0.29(+1.97%) |
Apr 13, 2012 | 14.85 | 14.85 | 14.67 | 14.69 | 20,153 | -0.65(-4.24%) |
Apr 12, 2012 | 15.11 | 15.34 | 15.11 | 15.34 | 31,549 | +0.68(+4.64%) |
Apr 11, 2012 | 14.56 | 14.72 | 14.56 | 14.66 | 29,867 | +0.36(+2.52%) |
Apr 10, 2012 | 14.64 | 14.65 | 14.24 | 14.30 | 22,236 | -0.55(-3.70%) |
Apr 09, 2012 | 14.72 | 14.88 | 14.67 | 14.85 | 39,783 | -0.13(-0.87%) |
Apr 05, 2012 | 14.84 | 15.05 | 14.80 | 14.98 | 22,784 | +0.06(+0.40%) |
Apr 04, 2012 | 14.84 | 14.97 | 14.81 | 14.92 | 13,482 | -0.50(-3.24%) |
Apr 03, 2012 | 15.58 | 15.68 | 15.34 | 15.42 | 14,849 | -0.43(-2.71%) |
Apr 02, 2012 | 15.58 | 15.96 | 15.58 | 15.85 | 32,414 | +0.23(+1.47%) |
Mar 30, 2012 | 15.54 | 15.69 | 15.42 | 15.62 | 112,447 | +0.41(+2.70%) |
Mar 29, 2012 | 15.28 | 15.30 | 15.08 | 15.21 | 78,585 | -0.06(-0.39%) |
Mar 28, 2012 | 15.28 | 15.39 | 15.24 | 15.27 | 45,407 | -0.28(-1.80%) |
Mar 27, 2012 | 15.51 | 15.64 | 15.50 | 15.55 | 43,023 | -0.22(-1.40%) |
Mar 26, 2012 | 15.47 | 15.82 | 15.45 | 15.77 | 66,600 | +0.90(+6.05%) |
Mar 23, 2012 | 14.72 | 14.92 | 14.63 | 14.87 | 24,545 | +0.29(+1.99%) |
Mar 22, 2012 | 14.68 | 14.68 | 14.49 | 14.58 | 40,636 | -0.32(-2.15%) |
Mar 21, 2012 | 14.82 | 14.95 | 14.72 | 14.90 | 39,300 | +0.01(+0.07%) |
Mar 20, 2012 | 14.82 | 14.92 | 14.73 | 14.89 | 28,186 | -0.18(-1.19%) |
Mar 19, 2012 | 14.98 | 15.15 | 14.97 | 15.07 | 74,050 | -0.09(-0.59%) |
Mar 16, 2012 | 15.17 | 15.24 | 15.08 | 15.16 | 9,154 | +0.14(+0.93%) |
Mar 15, 2012 | 14.91 | 15.05 | 14.87 | 15.02 | 11,405 | +0.20(+1.35%) |
Mar 14, 2012 | 15.02 | 15.04 | 14.82 | 14.82 | 18,574 | -0.03(-0.20%) |
Mar 13, 2012 | 14.76 | 14.86 | 14.69 | 14.85 | 23,371 | +0.19(+1.30%) |
Mar 12, 2012 | 14.74 | 14.74 | 14.55 | 14.66 | 27,452 | +0.03(+0.21%) |
Mar 09, 2012 | 14.65 | 14.80 | 14.58 | 14.63 | 9,959 | -0.27(-1.81%) |
Mar 08, 2012 | 14.69 | 14.90 | 14.62 | 14.90 | 20,998 | +0.67(+4.71%) |
Mar 07, 2012 | 14.18 | 14.30 | 14.12 | 14.23 | 29,625 | +0.39(+2.82%) |
Mar 06, 2012 | 13.86 | 13.97 | 13.76 | 13.84 | 30,171 | -0.74(-5.08%) |
Mar 05, 2012 | 14.64 | 14.64 | 14.52 | 14.58 | 20,930 | -0.20(-1.35%) |
Mar 02, 2012 | 14.85 | 14.85 | 14.74 | 14.78 | 20,220 | -0.49(-3.21%) |