Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.86 | 14.00 | 13.54 | 13.59 | 1,805,938 | -0.51(-3.62%) |
May 30, 2012 | 13.92 | 14.15 | 13.79 | 14.10 | 285,853 | +0.08(+0.57%) |
May 29, 2012 | 14.41 | 14.41 | 13.97 | 14.02 | 155,449 | -0.25(-1.75%) |
May 25, 2012 | 14.07 | 14.29 | 13.90 | 14.27 | 216,246 | +0.19(+1.35%) |
May 24, 2012 | 13.99 | 14.12 | 13.79 | 14.08 | 129,567 | +0.09(+0.64%) |
May 23, 2012 | 14.00 | 14.12 | 13.65 | 13.99 | 158,100 | -0.08(-0.57%) |
May 22, 2012 | 14.38 | 14.57 | 14.02 | 14.07 | 274,472 | -0.28(-1.95%) |
May 21, 2012 | 14.00 | 14.37 | 13.84 | 14.35 | 357,679 | +0.36(+2.57%) |
May 18, 2012 | 14.22 | 14.46 | 13.90 | 13.99 | 382,168 | -0.25(-1.76%) |
May 17, 2012 | 14.59 | 14.60 | 14.21 | 14.24 | 439,059 | -0.29(-2.00%) |
May 16, 2012 | 14.38 | 14.60 | 14.25 | 14.53 | 226,020 | +0.24(+1.68%) |
May 15, 2012 | 14.19 | 14.62 | 14.17 | 14.29 | 227,664 | +0.07(+0.49%) |
May 14, 2012 | 14.81 | 14.97 | 14.14 | 14.22 | 207,934 | -0.77(-5.14%) |
May 11, 2012 | 14.86 | 15.02 | 14.76 | 14.99 | 275,134 | +0.05(+0.33%) |
May 10, 2012 | 14.65 | 14.99 | 14.59 | 14.94 | 190,976 | +0.36(+2.47%) |
May 09, 2012 | 14.44 | 14.75 | 14.36 | 14.58 | 264,663 | -0.01(-0.07%) |
May 08, 2012 | 14.57 | 14.70 | 14.47 | 14.59 | 218,969 | -0.13(-0.88%) |
May 07, 2012 | 14.37 | 14.80 | 14.36 | 14.72 | 225,777 | +0.34(+2.36%) |
May 04, 2012 | 14.33 | 14.55 | 14.12 | 14.38 | 466,816 | -0.05(-0.35%) |
May 03, 2012 | 14.65 | 14.77 | 14.30 | 14.43 | 407,144 | -0.26(-1.77%) |
May 02, 2012 | 14.82 | 14.95 | 14.42 | 14.69 | 915,035 | -0.26(-1.74%) |
May 01, 2012 | 14.96 | 15.20 | 14.90 | 14.95 | 590,177 | -0.03(-0.20%) |
Apr 30, 2012 | 14.95 | 15.12 | 14.76 | 14.98 | 348,525 | +0.01(+0.07%) |
Apr 27, 2012 | 14.36 | 15.29 | 14.11 | 14.97 | 872,716 | +0.78(+5.50%) |
Apr 26, 2012 | 14.30 | 14.39 | 14.13 | 14.19 | 346,650 | -0.12(-0.84%) |
Apr 25, 2012 | 14.00 | 14.31 | 13.96 | 14.31 | 211,420 | +0.39(+2.80%) |
Apr 24, 2012 | 13.78 | 13.93 | 13.50 | 13.92 | 195,038 | +0.14(+1.02%) |
Apr 23, 2012 | 13.85 | 14.00 | 13.48 | 13.78 | 189,107 | -0.24(-1.71%) |
Apr 20, 2012 | 13.75 | 14.17 | 13.45 | 14.02 | 344,266 | +0.61(+4.55%) |
Apr 19, 2012 | 13.49 | 13.80 | 13.33 | 13.41 | 228,059 | -0.02(-0.15%) |
Apr 18, 2012 | 13.26 | 13.59 | 13.12 | 13.43 | 269,229 | +0.13(+0.98%) |
Apr 17, 2012 | 13.40 | 13.75 | 13.26 | 13.30 | 267,584 | +0.02(+0.15%) |
Apr 16, 2012 | 13.71 | 13.77 | 13.19 | 13.28 | 156,588 | -0.17(-1.26%) |
Apr 13, 2012 | 13.35 | 13.57 | 13.28 | 13.45 | 143,059 | +0.04(+0.30%) |
Apr 12, 2012 | 13.44 | 13.66 | 13.38 | 13.41 | 322,453 | -0.07(-0.52%) |
Apr 11, 2012 | 13.36 | 13.62 | 13.34 | 13.48 | 270,563 | +0.25(+1.89%) |
Apr 10, 2012 | 13.79 | 14.13 | 13.05 | 13.23 | 366,387 | -0.53(-3.85%) |
Apr 09, 2012 | 13.82 | 13.83 | 13.56 | 13.76 | 230,161 | -0.07(-0.51%) |
Apr 05, 2012 | 13.45 | 13.94 | 13.45 | 13.83 | 200,851 | +0.30(+2.22%) |
Apr 04, 2012 | 13.64 | 13.72 | 13.40 | 13.53 | 229,345 | -0.24(-1.74%) |
Apr 03, 2012 | 13.84 | 14.01 | 13.71 | 13.77 | 225,678 | -0.11(-0.76%) |
Apr 02, 2012 | 14.27 | 14.48 | 13.62 | 13.88 | 839,597 | -0.78(-5.29%) |
Mar 30, 2012 | 14.38 | 14.87 | 14.29 | 14.65 | 485,410 | +0.41(+2.88%) |
Mar 29, 2012 | 14.13 | 14.32 | 14.00 | 14.24 | 261,839 | -0.04(-0.28%) |
Mar 28, 2012 | 14.17 | 14.33 | 14.09 | 14.28 | 243,879 | +0.12(+0.85%) |
Mar 27, 2012 | 14.41 | 14.48 | 14.09 | 14.16 | 264,105 | -0.22(-1.53%) |
Mar 26, 2012 | 14.57 | 14.60 | 14.32 | 14.38 | 423,346 | -0.08(-0.55%) |
Mar 23, 2012 | 14.32 | 14.47 | 14.14 | 14.46 | 221,977 | +0.16(+1.12%) |
Mar 22, 2012 | 14.40 | 14.40 | 13.97 | 14.30 | 481,682 | -0.20(-1.38%) |
Mar 21, 2012 | 14.28 | 14.66 | 14.20 | 14.50 | 666,088 | +0.41(+2.91%) |
Mar 20, 2012 | 14.22 | 14.29 | 13.87 | 14.09 | 536,046 | -0.23(-1.61%) |
Mar 19, 2012 | 14.08 | 14.49 | 13.99 | 14.32 | 374,806 | +0.15(+1.06%) |
Mar 16, 2012 | 14.07 | 14.37 | 13.95 | 14.17 | 619,376 | +0.13(+0.93%) |
Mar 15, 2012 | 14.02 | 14.04 | 13.81 | 14.04 | 280,068 | +0.03(+0.21%) |
Mar 14, 2012 | 13.45 | 14.20 | 13.37 | 14.01 | 991,152 | +0.62(+4.63%) |
Mar 13, 2012 | 13.27 | 13.39 | 13.01 | 13.39 | 480,922 | +0.22(+1.67%) |
Mar 12, 2012 | 13.26 | 13.29 | 12.99 | 13.17 | 363,344 | -0.14(-1.05%) |
Mar 09, 2012 | 13.16 | 13.35 | 12.90 | 13.31 | 467,933 | +0.15(+1.14%) |
Mar 08, 2012 | 12.86 | 13.16 | 12.58 | 13.16 | 326,932 | +0.38(+2.97%) |
Mar 07, 2012 | 12.16 | 12.83 | 12.16 | 12.78 | 336,951 | +0.68(+5.62%) |
Mar 06, 2012 | 12.70 | 12.73 | 11.97 | 12.10 | 482,755 | -0.72(-5.62%) |
Mar 05, 2012 | 13.00 | 13.07 | 12.65 | 12.82 | 221,294 | -0.14(-1.08%) |
Mar 02, 2012 | 13.44 | 13.52 | 12.84 | 12.96 | 443,846 | -0.50(-3.71%) |