Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.58 | 14.58 | 14.18 | 14.35 | 843,501 | -0.21(-1.46%) |
May 30, 2012 | 14.38 | 14.73 | 14.34 | 14.56 | 259,865 | -0.35(-2.34%) |
May 29, 2012 | 14.74 | 14.95 | 14.58 | 14.91 | 242,226 | +0.28(+1.92%) |
May 25, 2012 | 14.33 | 14.63 | 14.23 | 14.63 | 357,329 | +0.19(+1.34%) |
May 24, 2012 | 14.32 | 14.43 | 14.20 | 14.43 | 349,343 | +0.14(+0.95%) |
May 23, 2012 | 14.14 | 14.31 | 13.98 | 14.30 | 297,086 | +0.00(+0.00%) |
May 22, 2012 | 14.26 | 14.33 | 13.98 | 14.30 | 326,848 | +0.14(+0.96%) |
May 21, 2012 | 13.81 | 14.24 | 13.57 | 14.16 | 520,442 | +0.41(+2.95%) |
May 18, 2012 | 14.21 | 14.29 | 13.67 | 13.76 | 645,311 | -0.39(-2.74%) |
May 17, 2012 | 14.76 | 15.22 | 14.07 | 14.14 | 616,094 | -0.46(-3.18%) |
May 16, 2012 | 14.56 | 14.74 | 14.46 | 14.61 | 380,831 | +0.12(+0.80%) |
May 15, 2012 | 14.86 | 14.98 | 14.37 | 14.49 | 425,182 | -0.33(-2.22%) |
May 14, 2012 | 14.90 | 15.01 | 14.59 | 14.82 | 683,078 | -0.26(-1.73%) |
May 11, 2012 | 14.85 | 15.18 | 14.70 | 15.08 | 256,519 | +0.10(+0.65%) |
May 10, 2012 | 14.86 | 15.05 | 14.56 | 14.98 | 380,379 | +0.20(+1.37%) |
May 09, 2012 | 14.83 | 15.09 | 14.66 | 14.78 | 369,486 | -0.23(-1.55%) |
May 08, 2012 | 14.96 | 15.02 | 14.67 | 15.01 | 380,294 | -0.08(-0.51%) |
May 07, 2012 | 14.90 | 15.10 | 14.77 | 15.09 | 371,744 | +0.10(+0.64%) |
May 04, 2012 | 15.14 | 15.29 | 14.84 | 14.99 | 453,066 | -0.29(-1.90%) |
May 03, 2012 | 15.53 | 15.72 | 15.14 | 15.28 | 397,421 | -0.33(-2.11%) |
May 02, 2012 | 15.56 | 15.73 | 15.19 | 15.61 | 751,794 | +0.07(+0.44%) |
May 01, 2012 | 14.91 | 16.54 | 14.76 | 15.55 | 1,825,522 | +1.01(+6.92%) |
Apr 30, 2012 | 14.39 | 14.54 | 14.19 | 14.54 | 452,929 | +0.10(+0.67%) |
Apr 27, 2012 | 14.31 | 14.51 | 14.13 | 14.44 | 427,680 | +0.19(+1.36%) |
Apr 26, 2012 | 14.11 | 14.30 | 14.08 | 14.25 | 425,028 | +0.12(+0.82%) |
Apr 25, 2012 | 13.58 | 14.41 | 13.58 | 14.13 | 1,454,797 | +0.77(+5.79%) |
Apr 24, 2012 | 13.67 | 13.72 | 13.18 | 13.36 | 1,400,926 | -0.53(-3.83%) |
Apr 23, 2012 | 13.78 | 13.94 | 13.66 | 13.89 | 180,117 | -0.12(-0.83%) |
Apr 20, 2012 | 14.04 | 14.18 | 13.98 | 14.01 | 151,836 | +0.01(+0.07%) |
Apr 19, 2012 | 14.13 | 14.33 | 13.91 | 14.00 | 219,837 | -0.22(-1.56%) |
Apr 18, 2012 | 14.26 | 14.35 | 14.10 | 14.22 | 338,471 | -0.15(-1.08%) |
Apr 17, 2012 | 13.99 | 14.39 | 13.98 | 14.37 | 334,018 | +0.48(+3.48%) |
Apr 16, 2012 | 14.17 | 14.17 | 13.84 | 13.89 | 311,321 | -0.18(-1.31%) |
Apr 13, 2012 | 14.27 | 14.29 | 13.92 | 14.07 | 468,586 | -0.21(-1.49%) |
Apr 12, 2012 | 13.98 | 14.35 | 13.97 | 14.29 | 399,048 | +0.33(+2.36%) |
Apr 11, 2012 | 13.95 | 14.01 | 13.44 | 13.96 | 792,247 | +0.16(+1.19%) |
Apr 10, 2012 | 14.40 | 14.48 | 13.77 | 13.79 | 436,063 | -0.67(-4.61%) |
Apr 09, 2012 | 14.72 | 14.73 | 14.42 | 14.46 | 208,465 | -0.53(-3.55%) |
Apr 05, 2012 | 15.01 | 15.08 | 14.73 | 14.99 | 497,619 | -0.04(-0.26%) |
Apr 04, 2012 | 15.38 | 15.42 | 14.93 | 15.03 | 1,186,938 | -0.48(-3.12%) |
Apr 03, 2012 | 15.73 | 15.87 | 15.38 | 15.52 | 583,369 | +0.07(+0.47%) |
Apr 02, 2012 | 14.81 | 15.61 | 14.62 | 15.44 | 787,757 | +0.63(+4.28%) |
Mar 30, 2012 | 14.99 | 14.99 | 14.67 | 14.81 | 560,118 | -0.12(-0.78%) |
Mar 29, 2012 | 14.96 | 14.97 | 14.49 | 14.93 | 518,857 | -0.09(-0.58%) |
Mar 28, 2012 | 15.26 | 15.45 | 14.76 | 15.01 | 710,049 | -0.02(-0.13%) |
Mar 27, 2012 | 15.26 | 15.39 | 14.86 | 15.03 | 801,354 | -0.18(-1.21%) |
Mar 26, 2012 | 14.81 | 15.23 | 14.81 | 15.22 | 679,670 | +0.53(+3.62%) |
Mar 23, 2012 | 14.56 | 14.99 | 14.37 | 14.68 | 777,528 | +0.17(+1.20%) |
Mar 22, 2012 | 14.53 | 14.66 | 14.42 | 14.51 | 491,660 | -0.11(-0.73%) |
Mar 21, 2012 | 14.85 | 15.11 | 14.58 | 14.62 | 402,550 | -0.19(-1.31%) |
Mar 20, 2012 | 15.20 | 15.23 | 14.79 | 14.81 | 435,830 | -0.46(-3.04%) |
Mar 19, 2012 | 15.18 | 15.42 | 15.18 | 15.27 | 337,473 | +0.02(+0.13%) |
Mar 16, 2012 | 15.14 | 15.32 | 15.03 | 15.26 | 466,187 | +0.09(+0.57%) |
Mar 15, 2012 | 15.07 | 15.21 | 14.95 | 15.17 | 209,299 | +0.15(+0.97%) |
Mar 14, 2012 | 15.24 | 15.26 | 14.96 | 15.02 | 219,703 | -0.16(-1.08%) |
Mar 13, 2012 | 15.06 | 15.23 | 14.96 | 15.19 | 270,032 | +0.17(+1.16%) |
Mar 12, 2012 | 15.13 | 15.20 | 14.99 | 15.01 | 171,418 | -0.12(-0.77%) |
Mar 09, 2012 | 15.09 | 15.26 | 15.07 | 15.13 | 346,497 | +0.02(+0.13%) |
Mar 08, 2012 | 14.92 | 15.16 | 14.91 | 15.11 | 280,138 | +0.29(+1.96%) |
Mar 07, 2012 | 14.85 | 14.95 | 14.77 | 14.82 | 289,869 | +0.05(+0.33%) |
Mar 06, 2012 | 14.96 | 15.14 | 14.71 | 14.77 | 468,428 | -0.37(-2.43%) |
Mar 05, 2012 | 15.38 | 15.44 | 15.12 | 15.14 | 615,617 | -0.31(-2.00%) |
Mar 02, 2012 | 15.50 | 15.61 | 15.32 | 15.45 | 541,179 | -0.08(-0.50%) |