Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.27 | 14.47 | 13.84 | 14.32 | 12,904 | -0.07(-0.46%) |
May 30, 2012 | 14.34 | 14.38 | 14.18 | 14.38 | 1,873 | -0.05(-0.32%) |
May 29, 2012 | 14.34 | 14.43 | 14.29 | 14.43 | 6,763 | +0.01(+0.05%) |
May 25, 2012 | 14.28 | 14.43 | 14.26 | 14.42 | 6,623 | +0.00(+0.00%) |
May 24, 2012 | 14.36 | 14.45 | 14.36 | 14.42 | 4,429 | +0.14(+1.01%) |
May 23, 2012 | 14.28 | 14.47 | 14.28 | 14.28 | 4,522 | -0.04(-0.28%) |
May 22, 2012 | 14.28 | 14.48 | 14.28 | 14.32 | 3,898 | +0.06(+0.42%) |
May 21, 2012 | 14.37 | 14.45 | 14.24 | 14.26 | 3,109 | -0.09(-0.60%) |
May 18, 2012 | 14.39 | 14.49 | 14.29 | 14.34 | 3,406 | -0.07(-0.50%) |
May 17, 2012 | 14.34 | 14.43 | 14.17 | 14.42 | 2,505 | +0.05(+0.32%) |
May 16, 2012 | 14.36 | 14.47 | 14.29 | 14.37 | 8,225 | -0.10(-0.68%) |
May 15, 2012 | 14.47 | 14.49 | 14.32 | 14.47 | 13,893 | +0.06(+0.41%) |
May 14, 2012 | 14.38 | 14.48 | 14.38 | 14.41 | 3,430 | -0.08(-0.55%) |
May 11, 2012 | 14.35 | 14.49 | 14.35 | 14.49 | 18,254 | +0.05(+0.32%) |
May 10, 2012 | 14.43 | 14.48 | 14.32 | 14.44 | 7,914 | -0.01(-0.09%) |
May 09, 2012 | 14.42 | 14.48 | 14.32 | 14.45 | 6,619 | +0.00(+0.00%) |
May 08, 2012 | 14.19 | 14.50 | 14.19 | 14.45 | 21,798 | +0.05(+0.32%) |
May 07, 2012 | 14.33 | 14.49 | 14.32 | 14.41 | 20,179 | -0.01(-0.05%) |
May 04, 2012 | 14.42 | 14.55 | 14.22 | 14.42 | 12,793 | -0.07(-0.50%) |
May 03, 2012 | 14.42 | 14.49 | 14.36 | 14.49 | 13,630 | +0.00(+0.00%) |
May 02, 2012 | 14.29 | 14.51 | 14.29 | 14.49 | 18,094 | +0.07(+0.46%) |
May 01, 2012 | 14.45 | 14.49 | 14.33 | 14.42 | 3,588 | -0.03(-0.18%) |
Apr 30, 2012 | 14.44 | 14.55 | 14.39 | 14.45 | 22,762 | +0.03(+0.23%) |
Apr 27, 2012 | 14.34 | 14.53 | 14.22 | 14.42 | 10,257 | +0.13(+0.88%) |
Apr 26, 2012 | 14.36 | 14.47 | 14.29 | 14.29 | 29,581 | -0.07(-0.46%) |
Apr 25, 2012 | 14.57 | 14.57 | 14.13 | 14.36 | 12,079 | -0.20(-1.36%) |
Apr 24, 2012 | 14.45 | 14.59 | 14.45 | 14.55 | 9,206 | +0.04(+0.27%) |
Apr 23, 2012 | 14.45 | 14.51 | 14.38 | 14.51 | 4,519 | -0.06(-0.41%) |
Apr 20, 2012 | 14.58 | 14.59 | 14.51 | 14.57 | 2,587 | +0.09(+0.59%) |
Apr 19, 2012 | 14.58 | 14.59 | 14.34 | 14.49 | 8,397 | -0.03(-0.18%) |
Apr 18, 2012 | 14.39 | 14.53 | 14.39 | 14.51 | 12,720 | -0.05(-0.36%) |
Apr 17, 2012 | 14.53 | 14.63 | 14.53 | 14.57 | 11,533 | -0.02(-0.14%) |
Apr 16, 2012 | 14.09 | 14.59 | 14.09 | 14.59 | 17,786 | +0.11(+0.73%) |
Apr 13, 2012 | 14.39 | 14.49 | 13.75 | 14.48 | 7,137 | +0.08(+0.55%) |
Apr 12, 2012 | 14.42 | 14.49 | 13.89 | 14.40 | 18,211 | -0.01(-0.09%) |
Apr 11, 2012 | 14.43 | 14.48 | 14.24 | 14.42 | 5,718 | +0.09(+0.64%) |
Apr 10, 2012 | 14.36 | 14.36 | 14.06 | 14.32 | 3,009 | -0.01(-0.05%) |
Apr 09, 2012 | 14.35 | 14.35 | 14.13 | 14.33 | 4,579 | -0.14(-0.96%) |
Apr 05, 2012 | 14.45 | 14.47 | 13.94 | 14.47 | 12,131 | +0.10(+0.69%) |
Apr 04, 2012 | 14.30 | 14.43 | 14.16 | 14.37 | 1,817 | -0.01(-0.09%) |
Apr 03, 2012 | 14.18 | 14.48 | 14.13 | 14.38 | 10,726 | +0.28(+1.96%) |
Apr 02, 2012 | 14.16 | 14.16 | 13.88 | 14.11 | 5,708 | -0.07(-0.46%) |
Mar 30, 2012 | 13.84 | 14.30 | 13.84 | 14.17 | 6,803 | +0.09(+0.65%) |
Mar 29, 2012 | 14.24 | 14.24 | 13.84 | 14.08 | 2,381 | -0.26(-1.79%) |
Mar 28, 2012 | 14.48 | 14.48 | 14.33 | 14.34 | 4,859 | -0.24(-1.67%) |
Mar 27, 2012 | 14.36 | 14.58 | 14.25 | 14.58 | 5,589 | +0.17(+1.19%) |
Mar 26, 2012 | 14.07 | 14.42 | 13.74 | 14.41 | 6,344 | +0.05(+0.32%) |
Mar 23, 2012 | 14.42 | 14.43 | 14.36 | 14.36 | 3,948 | -0.06(-0.41%) |
Mar 22, 2012 | 14.42 | 14.65 | 14.09 | 14.42 | 9,585 | -0.16(-1.08%) |
Mar 21, 2012 | 13.95 | 14.58 | 13.95 | 14.58 | 6,664 | +0.64(+4.58%) |
Mar 20, 2012 | 13.92 | 13.95 | 13.77 | 13.94 | 13,744 | +0.18(+1.34%) |
Mar 19, 2012 | 13.68 | 13.83 | 13.68 | 13.76 | 3,400 | +0.03(+0.19%) |
Mar 16, 2012 | 13.72 | 13.82 | 13.66 | 13.73 | 11,659 | +0.07(+0.48%) |
Mar 15, 2012 | 13.66 | 13.66 | 13.66 | 13.66 | 482 | +0.03(+0.19%) |
Mar 14, 2012 | 13.64 | 13.76 | 13.50 | 13.64 | 4,130 | -0.03(-0.19%) |
Mar 13, 2012 | 13.68 | 13.70 | 13.51 | 13.66 | 6,995 | -0.03(-0.24%) |
Mar 12, 2012 | 13.65 | 13.72 | 13.65 | 13.70 | 1,366 | +0.05(+0.34%) |
Mar 09, 2012 | 13.66 | 13.66 | 13.49 | 13.65 | 6,973 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.68 | 13.50 | 13.55 | 1,605 | +0.03(+0.24%) |
Mar 07, 2012 | 13.34 | 13.56 | 13.24 | 13.51 | 5,980 | +0.30(+2.24%) |
Mar 06, 2012 | 13.53 | 13.62 | 13.17 | 13.22 | 6,268 | -0.38(-2.81%) |
Mar 05, 2012 | 13.41 | 13.66 | 13.41 | 13.60 | 4,877 | +0.18(+1.37%) |
Mar 02, 2012 | 13.38 | 13.42 | 13.23 | 13.42 | 5,851 | +0.20(+1.48%) |