Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.09 | 14.10 | 14.09 | 14.09 | 4,781 | -0.04(-0.30%) |
May 30, 2012 | 14.14 | 14.16 | 14.11 | 14.13 | 20,427 | -0.17(-1.16%) |
May 29, 2012 | 14.23 | 14.29 | 14.23 | 14.29 | 4,832 | +0.18(+1.26%) |
May 25, 2012 | 14.17 | 14.20 | 14.12 | 14.12 | 112,350 | +0.03(+0.23%) |
May 24, 2012 | 14.16 | 14.16 | 14.09 | 14.09 | 13,673 | -0.06(-0.44%) |
May 23, 2012 | 13.99 | 14.15 | 13.97 | 14.15 | 3,674 | +0.07(+0.47%) |
May 22, 2012 | 14.17 | 14.24 | 14.08 | 14.08 | 20,849 | -0.02(-0.13%) |
May 21, 2012 | 13.88 | 14.10 | 13.88 | 14.10 | 136,685 | +0.26(+1.85%) |
May 18, 2012 | 14.01 | 14.04 | 13.84 | 13.84 | 17,652 | -0.13(-0.95%) |
May 17, 2012 | 14.14 | 14.15 | 13.86 | 13.98 | 159,448 | -0.26(-1.85%) |
May 16, 2012 | 14.34 | 14.36 | 14.24 | 14.24 | 26,548 | -0.01(-0.05%) |
May 15, 2012 | 14.36 | 14.40 | 14.24 | 14.25 | 10,560 | -0.18(-1.21%) |
May 14, 2012 | 14.37 | 14.42 | 14.33 | 14.42 | 10,779 | -0.13(-0.86%) |
May 11, 2012 | 14.46 | 14.60 | 14.42 | 14.55 | 13,554 | -0.01(-0.08%) |
May 10, 2012 | 14.57 | 14.60 | 14.54 | 14.56 | 14,881 | +0.09(+0.61%) |
May 09, 2012 | 14.42 | 14.55 | 14.39 | 14.47 | 266,945 | -0.11(-0.73%) |
May 08, 2012 | 14.47 | 14.58 | 14.41 | 14.58 | 10,703 | +0.00(+0.00%) |
May 07, 2012 | 14.54 | 14.60 | 14.54 | 14.58 | 20,330 | -0.04(-0.27%) |
May 04, 2012 | 14.73 | 14.74 | 14.60 | 14.62 | 144,694 | -0.21(-1.41%) |
May 03, 2012 | 14.94 | 14.94 | 14.80 | 14.83 | 30,358 | -0.12(-0.79%) |
May 02, 2012 | 14.94 | 14.95 | 14.88 | 14.95 | 50,151 | -0.07(-0.44%) |
May 01, 2012 | 14.99 | 15.10 | 14.99 | 15.01 | 28,017 | +0.09(+0.59%) |
Apr 30, 2012 | 14.97 | 14.98 | 14.90 | 14.92 | 24,038 | -0.04(-0.29%) |
Apr 27, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 37,872 | -0.00(-0.02%) |
Apr 26, 2012 | 14.88 | 14.99 | 14.86 | 14.97 | 139,059 | +0.08(+0.54%) |
Apr 25, 2012 | 14.84 | 14.89 | 14.84 | 14.89 | 6,272 | +0.23(+1.56%) |
Apr 24, 2012 | 14.71 | 14.73 | 14.66 | 14.66 | 8,976 | -0.02(-0.16%) |
Apr 23, 2012 | 14.60 | 14.68 | 14.60 | 14.68 | 9,727 | -0.08(-0.56%) |
Apr 20, 2012 | 14.95 | 14.95 | 14.76 | 14.77 | 15,248 | +0.03(+0.23%) |
Apr 19, 2012 | 14.82 | 14.86 | 14.73 | 14.73 | 27,430 | -0.12(-0.80%) |
Apr 18, 2012 | 14.84 | 14.86 | 14.81 | 14.85 | 13,677 | -0.07(-0.44%) |
Apr 17, 2012 | 14.75 | 15.02 | 14.75 | 14.92 | 141,044 | +0.24(+1.64%) |
Apr 16, 2012 | 14.74 | 14.75 | 14.63 | 14.68 | 191,259 | -0.03(-0.18%) |
Apr 13, 2012 | 14.77 | 14.77 | 14.70 | 14.70 | 36,960 | -0.13(-0.86%) |
Apr 12, 2012 | 14.62 | 14.83 | 14.62 | 14.83 | 29,496 | +0.22(+1.52%) |
Apr 11, 2012 | 14.65 | 14.67 | 14.59 | 14.61 | 139,984 | +0.09(+0.60%) |
Apr 10, 2012 | 14.80 | 14.80 | 14.51 | 14.52 | 394,494 | -0.30(-2.04%) |
Apr 09, 2012 | 14.76 | 14.85 | 14.76 | 14.82 | 15,848 | -0.10(-0.70%) |
Apr 05, 2012 | 14.91 | 14.94 | 14.90 | 14.93 | 15,417 | -0.05(-0.33%) |
Apr 04, 2012 | 14.99 | 15.00 | 14.90 | 14.98 | 47,017 | -0.14(-0.92%) |
Apr 03, 2012 | 15.21 | 15.21 | 15.07 | 15.12 | 34,277 | -0.06(-0.42%) |
Apr 02, 2012 | 15.11 | 15.24 | 15.11 | 15.18 | 21,018 | +0.12(+0.78%) |
Mar 30, 2012 | 15.11 | 15.11 | 14.99 | 15.06 | 13,778 | +0.05(+0.33%) |
Mar 29, 2012 | 14.97 | 15.01 | 14.91 | 15.01 | 15,717 | -0.03(-0.19%) |
Mar 28, 2012 | 15.14 | 15.14 | 14.98 | 15.04 | 15,244 | -0.09(-0.63%) |
Mar 27, 2012 | 15.16 | 15.17 | 15.13 | 15.13 | 7,054 | +0.00(+0.02%) |
Mar 26, 2012 | 15.05 | 15.14 | 15.05 | 15.13 | 14,277 | +0.15(+0.97%) |
Mar 23, 2012 | 14.96 | 14.99 | 14.96 | 14.99 | 9,212 | +0.07(+0.45%) |
Mar 22, 2012 | 14.92 | 14.92 | 14.88 | 14.92 | 19,455 | -0.15(-0.97%) |
Mar 21, 2012 | 15.06 | 15.07 | 15.02 | 15.07 | 18,146 | -0.01(-0.10%) |
Mar 20, 2012 | 15.06 | 15.11 | 15.03 | 15.08 | 10,424 | -0.08(-0.51%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.07 | 15.16 | 10,369 | +0.10(+0.68%) |
Mar 16, 2012 | 15.10 | 15.10 | 15.05 | 15.06 | 10,716 | +0.01(+0.06%) |
Mar 15, 2012 | 15.00 | 15.05 | 14.95 | 15.05 | 11,844 | +0.06(+0.43%) |
Mar 14, 2012 | 15.01 | 15.03 | 14.95 | 14.98 | 15,282 | -0.01(-0.08%) |
Mar 13, 2012 | 14.81 | 15.00 | 14.81 | 15.00 | 25,441 | +0.24(+1.64%) |
Mar 12, 2012 | 14.73 | 14.75 | 14.71 | 14.75 | 7,979 | +0.02(+0.13%) |
Mar 09, 2012 | 14.74 | 14.80 | 14.72 | 14.73 | 29,128 | +0.02(+0.16%) |
Mar 08, 2012 | 14.68 | 14.72 | 14.65 | 14.71 | 11,827 | +0.13(+0.91%) |
Mar 07, 2012 | 14.48 | 14.59 | 14.48 | 14.58 | 37,399 | +0.11(+0.74%) |
Mar 06, 2012 | 14.52 | 14.52 | 14.45 | 14.47 | 51,976 | -0.22(-1.53%) |
Mar 05, 2012 | 14.72 | 14.72 | 14.64 | 14.70 | 15,675 | -0.07(-0.45%) |
Mar 02, 2012 | 14.78 | 14.81 | 14.74 | 14.76 | 16,874 | -0.02(-0.11%) |