Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.30 | 14.43 | 13.66 | 14.01 | 690,074 | -0.24(-1.68%) |
May 30, 2012 | 14.34 | 14.41 | 14.15 | 14.25 | 365,515 | -0.22(-1.52%) |
May 29, 2012 | 14.46 | 14.61 | 14.36 | 14.47 | 407,424 | +0.14(+0.98%) |
May 25, 2012 | 14.63 | 14.63 | 14.25 | 14.33 | 297,672 | -0.32(-2.18%) |
May 24, 2012 | 14.58 | 14.65 | 14.26 | 14.65 | 287,955 | +0.15(+1.03%) |
May 23, 2012 | 14.06 | 14.56 | 13.93 | 14.50 | 442,886 | +0.34(+2.40%) |
May 22, 2012 | 14.34 | 14.68 | 14.00 | 14.16 | 506,252 | -0.21(-1.46%) |
May 21, 2012 | 13.58 | 14.42 | 13.55 | 14.37 | 673,444 | +0.86(+6.37%) |
May 18, 2012 | 13.60 | 13.71 | 13.28 | 13.51 | 506,319 | -0.11(-0.81%) |
May 17, 2012 | 13.71 | 13.89 | 13.47 | 13.62 | 621,651 | -0.03(-0.22%) |
May 16, 2012 | 13.80 | 13.84 | 13.53 | 13.65 | 386,631 | -0.08(-0.58%) |
May 15, 2012 | 13.71 | 13.80 | 13.57 | 13.73 | 267,070 | +0.00(+0.00%) |
May 14, 2012 | 13.50 | 13.93 | 13.49 | 13.73 | 376,414 | +0.08(+0.59%) |
May 11, 2012 | 13.13 | 13.69 | 13.13 | 13.65 | 272,235 | +0.34(+2.55%) |
May 10, 2012 | 13.03 | 13.40 | 12.84 | 13.31 | 348,706 | +0.35(+2.70%) |
May 09, 2012 | 12.92 | 13.07 | 12.74 | 12.96 | 278,185 | -0.14(-1.07%) |
May 08, 2012 | 12.93 | 13.13 | 12.66 | 13.10 | 305,384 | +0.06(+0.46%) |
May 07, 2012 | 12.70 | 13.21 | 12.56 | 13.04 | 460,342 | +0.25(+1.95%) |
May 04, 2012 | 12.68 | 12.84 | 12.50 | 12.79 | 509,964 | +0.00(+0.00%) |
May 03, 2012 | 12.85 | 12.85 | 12.60 | 12.79 | 420,275 | -0.07(-0.54%) |
May 02, 2012 | 12.57 | 12.89 | 12.40 | 12.86 | 403,175 | +0.16(+1.26%) |
May 01, 2012 | 12.75 | 12.84 | 12.49 | 12.70 | 504,551 | -0.05(-0.39%) |
Apr 30, 2012 | 12.82 | 12.88 | 12.70 | 12.75 | 477,559 | -0.14(-1.09%) |
Apr 27, 2012 | 12.71 | 12.93 | 12.43 | 12.89 | 333,439 | +0.21(+1.66%) |
Apr 26, 2012 | 12.86 | 12.90 | 12.50 | 12.68 | 268,279 | -0.21(-1.63%) |
Apr 25, 2012 | 12.59 | 12.93 | 12.59 | 12.89 | 422,597 | +0.43(+3.45%) |
Apr 24, 2012 | 12.26 | 12.47 | 12.21 | 12.46 | 394,343 | +0.18(+1.47%) |
Apr 23, 2012 | 12.32 | 12.42 | 12.07 | 12.28 | 471,542 | -0.20(-1.60%) |
Apr 20, 2012 | 12.48 | 12.72 | 12.22 | 12.48 | 455,127 | +0.20(+1.63%) |
Apr 19, 2012 | 12.26 | 12.67 | 12.10 | 12.28 | 460,178 | +0.06(+0.49%) |
Apr 18, 2012 | 12.42 | 12.44 | 12.15 | 12.22 | 344,640 | -0.23(-1.85%) |
Apr 17, 2012 | 12.37 | 12.66 | 12.34 | 12.45 | 549,259 | +0.19(+1.59%) |
Apr 16, 2012 | 12.46 | 12.68 | 12.06 | 12.26 | 606,391 | -0.07(-0.61%) |
Apr 13, 2012 | 12.88 | 12.88 | 12.31 | 12.33 | 572,873 | -0.64(-4.93%) |
Apr 12, 2012 | 13.00 | 13.24 | 12.93 | 12.97 | 712,915 | +0.18(+1.41%) |
Apr 11, 2012 | 12.81 | 13.00 | 12.67 | 12.79 | 520,532 | +0.15(+1.19%) |
Apr 10, 2012 | 13.13 | 13.23 | 12.35 | 12.64 | 875,323 | -0.47(-3.59%) |
Apr 09, 2012 | 13.29 | 13.46 | 13.06 | 13.11 | 424,859 | -0.50(-3.67%) |
Apr 05, 2012 | 13.69 | 13.87 | 13.37 | 13.61 | 306,898 | -0.18(-1.31%) |
Apr 04, 2012 | 14.13 | 14.13 | 13.26 | 13.79 | 804,505 | -0.55(-3.84%) |
Apr 03, 2012 | 14.39 | 14.69 | 14.12 | 14.34 | 443,863 | -0.05(-0.35%) |
Apr 02, 2012 | 14.34 | 14.48 | 13.85 | 14.39 | 724,925 | +0.00(+0.00%) |
Mar 30, 2012 | 15.59 | 15.87 | 13.75 | 14.39 | 4,117,146 | +0.65(+4.73%) |
Mar 29, 2012 | 13.69 | 13.84 | 13.52 | 13.74 | 246,985 | -0.11(-0.79%) |
Mar 28, 2012 | 14.21 | 14.46 | 13.62 | 13.85 | 352,865 | -0.31(-2.19%) |
Mar 27, 2012 | 14.44 | 14.55 | 14.14 | 14.16 | 283,573 | -0.27(-1.87%) |
Mar 26, 2012 | 14.04 | 14.49 | 14.01 | 14.43 | 483,960 | +0.53(+3.81%) |
Mar 23, 2012 | 13.96 | 14.02 | 13.85 | 13.90 | 283,837 | -0.09(-0.64%) |
Mar 22, 2012 | 13.72 | 14.02 | 13.71 | 13.99 | 285,464 | +0.13(+0.94%) |
Mar 21, 2012 | 13.94 | 14.05 | 13.74 | 13.86 | 582,278 | -0.09(-0.65%) |
Mar 20, 2012 | 13.85 | 13.99 | 13.76 | 13.95 | 501,538 | -0.05(-0.36%) |
Mar 19, 2012 | 13.63 | 14.16 | 13.53 | 14.00 | 517,714 | +0.37(+2.71%) |
Mar 16, 2012 | 13.48 | 13.79 | 13.44 | 13.63 | 1,068,469 | +0.17(+1.26%) |
Mar 15, 2012 | 13.31 | 13.48 | 13.09 | 13.46 | 246,361 | +0.11(+0.82%) |
Mar 14, 2012 | 13.14 | 13.39 | 13.14 | 13.35 | 435,154 | +0.16(+1.21%) |
Mar 13, 2012 | 12.98 | 13.20 | 12.75 | 13.19 | 329,590 | +0.35(+2.73%) |
Mar 12, 2012 | 13.23 | 13.37 | 12.80 | 12.84 | 334,230 | -0.39(-2.95%) |
Mar 09, 2012 | 13.12 | 13.57 | 13.08 | 13.23 | 330,150 | +0.08(+0.61%) |
Mar 08, 2012 | 13.00 | 13.28 | 12.81 | 13.15 | 274,540 | +0.22(+1.70%) |
Mar 07, 2012 | 12.97 | 12.98 | 12.85 | 12.93 | 350,853 | +0.04(+0.31%) |
Mar 06, 2012 | 13.61 | 13.75 | 12.85 | 12.89 | 629,493 | -0.93(-6.73%) |
Mar 05, 2012 | 13.54 | 13.84 | 13.51 | 13.82 | 276,105 | +0.20(+1.47%) |
Mar 02, 2012 | 13.66 | 13.82 | 13.52 | 13.62 | 674,537 | -0.08(-0.58%) |