Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.40 | 14.61 | 13.97 | 14.45 | 12,785 | -0.07(-0.46%) |
May 30, 2012 | 14.48 | 14.52 | 14.32 | 14.52 | 1,856 | -0.05(-0.32%) |
May 29, 2012 | 14.48 | 14.57 | 14.43 | 14.56 | 6,701 | +0.01(+0.05%) |
May 25, 2012 | 14.41 | 14.57 | 14.39 | 14.56 | 6,562 | +0.00(+0.00%) |
May 24, 2012 | 14.49 | 14.58 | 14.49 | 14.56 | 4,388 | +0.15(+1.01%) |
May 23, 2012 | 14.41 | 14.60 | 14.41 | 14.41 | 4,480 | -0.04(-0.28%) |
May 22, 2012 | 14.41 | 14.62 | 14.41 | 14.45 | 3,862 | +0.06(+0.42%) |
May 21, 2012 | 14.50 | 14.58 | 14.37 | 14.39 | 3,081 | -0.09(-0.60%) |
May 18, 2012 | 14.52 | 14.62 | 14.42 | 14.48 | 3,374 | -0.07(-0.50%) |
May 17, 2012 | 14.47 | 14.57 | 14.30 | 14.55 | 2,482 | +0.05(+0.32%) |
May 16, 2012 | 14.50 | 14.61 | 14.43 | 14.50 | 8,149 | -0.10(-0.68%) |
May 15, 2012 | 14.60 | 14.62 | 14.46 | 14.60 | 13,764 | +0.06(+0.41%) |
May 14, 2012 | 14.51 | 14.62 | 14.51 | 14.54 | 3,398 | -0.08(-0.55%) |
May 11, 2012 | 14.48 | 14.62 | 14.48 | 14.62 | 18,085 | +0.05(+0.32%) |
May 10, 2012 | 14.56 | 14.61 | 14.46 | 14.58 | 7,841 | -0.01(-0.09%) |
May 09, 2012 | 14.55 | 14.62 | 14.46 | 14.59 | 6,558 | +0.00(+0.00%) |
May 08, 2012 | 14.32 | 14.64 | 14.32 | 14.59 | 21,597 | +0.05(+0.32%) |
May 07, 2012 | 14.46 | 14.62 | 14.45 | 14.54 | 19,993 | -0.01(-0.05%) |
May 04, 2012 | 14.56 | 14.68 | 14.35 | 14.55 | 12,675 | -0.07(-0.50%) |
May 03, 2012 | 14.56 | 14.62 | 14.49 | 14.62 | 13,504 | +0.00(+0.00%) |
May 02, 2012 | 14.42 | 14.65 | 14.42 | 14.62 | 17,927 | +0.07(+0.46%) |
May 01, 2012 | 14.59 | 14.62 | 14.46 | 14.56 | 3,555 | -0.03(-0.18%) |
Apr 30, 2012 | 14.58 | 14.69 | 14.52 | 14.58 | 22,552 | +0.03(+0.23%) |
Apr 27, 2012 | 14.47 | 14.67 | 14.36 | 14.55 | 10,162 | +0.13(+0.88%) |
Apr 26, 2012 | 14.50 | 14.60 | 14.42 | 14.42 | 29,307 | -0.07(-0.46%) |
Apr 25, 2012 | 14.70 | 14.70 | 14.26 | 14.49 | 11,968 | -0.20(-1.36%) |
Apr 24, 2012 | 14.58 | 14.72 | 14.58 | 14.69 | 9,121 | +0.04(+0.27%) |
Apr 23, 2012 | 14.59 | 14.65 | 14.51 | 14.65 | 4,477 | -0.06(-0.41%) |
Apr 20, 2012 | 14.72 | 14.72 | 14.64 | 14.71 | 2,563 | +0.09(+0.59%) |
Apr 19, 2012 | 14.72 | 14.72 | 14.47 | 14.62 | 8,319 | -0.03(-0.18%) |
Apr 18, 2012 | 14.52 | 14.67 | 14.52 | 14.65 | 12,603 | -0.05(-0.36%) |
Apr 17, 2012 | 14.67 | 14.77 | 14.67 | 14.70 | 11,426 | -0.02(-0.14%) |
Apr 16, 2012 | 14.22 | 14.72 | 14.22 | 14.72 | 17,622 | +0.11(+0.73%) |
Apr 13, 2012 | 14.52 | 14.62 | 13.88 | 14.62 | 7,071 | +0.08(+0.55%) |
Apr 12, 2012 | 14.55 | 14.62 | 14.02 | 14.54 | 18,043 | -0.01(-0.09%) |
Apr 11, 2012 | 14.56 | 14.62 | 14.38 | 14.55 | 5,665 | +0.09(+0.64%) |
Apr 10, 2012 | 14.49 | 14.49 | 14.19 | 14.46 | 2,981 | -0.01(-0.05%) |
Apr 09, 2012 | 14.48 | 14.48 | 14.26 | 14.46 | 4,537 | -0.14(-0.96%) |
Apr 05, 2012 | 14.58 | 14.60 | 14.06 | 14.60 | 12,019 | +0.10(+0.69%) |
Apr 04, 2012 | 14.43 | 14.56 | 14.30 | 14.50 | 1,800 | -0.01(-0.09%) |
Apr 03, 2012 | 14.32 | 14.62 | 14.26 | 14.52 | 10,627 | +0.28(+1.96%) |
Apr 02, 2012 | 14.29 | 14.29 | 14.01 | 14.24 | 5,655 | -0.07(-0.46%) |
Mar 30, 2012 | 13.97 | 14.43 | 13.96 | 14.30 | 6,740 | +0.09(+0.65%) |
Mar 29, 2012 | 14.37 | 14.37 | 13.97 | 14.21 | 2,359 | -0.26(-1.79%) |
Mar 28, 2012 | 14.62 | 14.62 | 14.46 | 14.47 | 4,814 | -0.25(-1.67%) |
Mar 27, 2012 | 14.49 | 14.72 | 14.38 | 14.72 | 5,538 | +0.17(+1.19%) |
Mar 26, 2012 | 14.20 | 14.56 | 13.87 | 14.54 | 6,285 | +0.05(+0.32%) |
Mar 23, 2012 | 14.56 | 14.56 | 14.50 | 14.50 | 3,911 | -0.06(-0.41%) |
Mar 22, 2012 | 14.55 | 14.78 | 14.22 | 14.56 | 9,496 | -0.16(-1.08%) |
Mar 21, 2012 | 14.08 | 14.72 | 14.08 | 14.72 | 6,603 | +0.64(+4.58%) |
Mar 20, 2012 | 14.05 | 14.08 | 13.90 | 14.07 | 13,617 | +0.19(+1.34%) |
Mar 19, 2012 | 13.81 | 13.96 | 13.81 | 13.88 | 3,368 | +0.03(+0.19%) |
Mar 16, 2012 | 13.85 | 13.95 | 13.79 | 13.86 | 11,551 | +0.07(+0.48%) |
Mar 15, 2012 | 13.79 | 13.79 | 13.79 | 13.79 | 478 | +0.03(+0.19%) |
Mar 14, 2012 | 13.77 | 13.88 | 13.63 | 13.77 | 4,092 | -0.03(-0.19%) |
Mar 13, 2012 | 13.81 | 13.82 | 13.64 | 13.79 | 6,931 | -0.03(-0.24%) |
Mar 12, 2012 | 13.78 | 13.85 | 13.78 | 13.83 | 1,354 | +0.05(+0.34%) |
Mar 09, 2012 | 13.79 | 13.79 | 13.62 | 13.78 | 6,908 | +0.11(+0.78%) |
Mar 08, 2012 | 13.63 | 13.81 | 13.63 | 13.67 | 1,590 | +0.03(+0.24%) |
Mar 07, 2012 | 13.47 | 13.69 | 13.37 | 13.64 | 5,924 | +0.30(+2.24%) |
Mar 06, 2012 | 13.66 | 13.75 | 13.29 | 13.34 | 6,210 | -0.39(-2.81%) |
Mar 05, 2012 | 13.53 | 13.79 | 13.53 | 13.73 | 4,832 | +0.19(+1.37%) |
Mar 02, 2012 | 13.50 | 13.54 | 13.36 | 13.54 | 5,797 | +0.20(+1.48%) |