Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.73 | 13.75 | 13.67 | 13.73 | 55,942 | +0.03(+0.22%) |
May 30, 2012 | 13.74 | 13.74 | 13.68 | 13.70 | 46,117 | -0.05(-0.36%) |
May 29, 2012 | 13.65 | 13.75 | 13.64 | 13.75 | 36,369 | +0.10(+0.73%) |
May 25, 2012 | 13.60 | 13.67 | 13.57 | 13.65 | 44,937 | +0.05(+0.37%) |
May 24, 2012 | 13.46 | 13.60 | 13.34 | 13.60 | 39,021 | +0.14(+1.04%) |
May 23, 2012 | 13.34 | 13.47 | 13.32 | 13.46 | 28,861 | +0.15(+1.13%) |
May 22, 2012 | 13.30 | 13.41 | 13.30 | 13.31 | 32,674 | -0.03(-0.22%) |
May 21, 2012 | 13.27 | 13.37 | 13.21 | 13.34 | 24,981 | +0.12(+0.91%) |
May 18, 2012 | 13.23 | 13.30 | 13.15 | 13.22 | 49,449 | +0.04(+0.30%) |
May 17, 2012 | 13.50 | 13.52 | 13.18 | 13.18 | 40,551 | -0.37(-2.73%) |
May 16, 2012 | 13.54 | 13.61 | 13.51 | 13.55 | 43,131 | +0.01(+0.07%) |
May 15, 2012 | 13.65 | 13.65 | 13.46 | 13.54 | 71,429 | -0.16(-1.17%) |
May 14, 2012 | 13.77 | 13.77 | 13.60 | 13.70 | 47,558 | -0.10(-0.72%) |
May 11, 2012 | 13.84 | 13.92 | 13.74 | 13.80 | 52,671 | -0.09(-0.65%) |
May 10, 2012 | 13.90 | 13.91 | 13.78 | 13.89 | 54,178 | +0.01(+0.07%) |
May 09, 2012 | 13.67 | 13.92 | 13.61 | 13.88 | 65,811 | +0.10(+0.73%) |
May 08, 2012 | 13.92 | 13.94 | 13.78 | 13.78 | 77,045 | -0.20(-1.43%) |
May 07, 2012 | 13.89 | 13.98 | 13.89 | 13.98 | 40,402 | +0.01(+0.07%) |
May 04, 2012 | 13.88 | 13.97 | 13.88 | 13.97 | 31,978 | +0.02(+0.14%) |
May 03, 2012 | 14.02 | 14.06 | 13.94 | 13.95 | 37,168 | -0.07(-0.47%) |
May 02, 2012 | 14.03 | 14.13 | 13.99 | 14.02 | 82,301 | -0.09(-0.67%) |
May 01, 2012 | 14.17 | 14.17 | 14.04 | 14.11 | 63,262 | +0.02(+0.14%) |
Apr 30, 2012 | 14.09 | 14.09 | 13.91 | 14.09 | 50,249 | +0.08(+0.60%) |
Apr 27, 2012 | 14.08 | 14.08 | 13.93 | 14.01 | 47,202 | +0.02(+0.11%) |
Apr 26, 2012 | 13.98 | 14.00 | 13.92 | 13.99 | 53,468 | +0.09(+0.65%) |
Apr 25, 2012 | 13.86 | 13.92 | 13.83 | 13.90 | 64,873 | +0.04(+0.29%) |
Apr 24, 2012 | 13.87 | 13.87 | 13.76 | 13.86 | 81,335 | +0.03(+0.22%) |
Apr 23, 2012 | 13.59 | 13.83 | 13.56 | 13.83 | 65,388 | +0.24(+1.77%) |
Apr 20, 2012 | 13.52 | 13.59 | 13.52 | 13.59 | 36,664 | +0.07(+0.52%) |
Apr 19, 2012 | 13.52 | 13.53 | 13.47 | 13.52 | 27,719 | +0.00(+0.00%) |
Apr 18, 2012 | 13.53 | 13.55 | 13.47 | 13.52 | 55,416 | -0.03(-0.22%) |
Apr 17, 2012 | 13.45 | 13.55 | 13.44 | 13.55 | 45,408 | +0.10(+0.74%) |
Apr 16, 2012 | 13.48 | 13.50 | 13.45 | 13.45 | 53,256 | -0.03(-0.22%) |
Apr 13, 2012 | 13.45 | 13.48 | 13.30 | 13.48 | 29,116 | +0.03(+0.22%) |
Apr 12, 2012 | 13.28 | 13.45 | 13.28 | 13.45 | 50,454 | +0.04(+0.30%) |
Apr 11, 2012 | 13.48 | 13.48 | 13.40 | 13.41 | 39,084 | -0.08(-0.59%) |
Apr 10, 2012 | 13.55 | 13.56 | 13.38 | 13.49 | 75,673 | -0.06(-0.44%) |
Apr 09, 2012 | 13.41 | 13.55 | 13.41 | 13.55 | 71,622 | +0.04(+0.30%) |
Apr 05, 2012 | 13.46 | 13.56 | 13.46 | 13.51 | 43,851 | +0.00(+0.00%) |
Apr 04, 2012 | 13.49 | 13.58 | 13.49 | 13.51 | 48,588 | -0.10(-0.73%) |
Apr 03, 2012 | 13.65 | 13.70 | 13.56 | 13.61 | 45,364 | -0.02(-0.15%) |
Apr 02, 2012 | 13.59 | 13.70 | 13.49 | 13.63 | 61,040 | +0.08(+0.59%) |
Mar 30, 2012 | 13.59 | 13.59 | 13.47 | 13.55 | 39,762 | +0.02(+0.15%) |
Mar 29, 2012 | 13.55 | 13.56 | 13.48 | 13.53 | 43,201 | -0.08(-0.59%) |
Mar 28, 2012 | 13.60 | 13.63 | 13.55 | 13.61 | 61,009 | -0.05(-0.37%) |
Mar 27, 2012 | 13.72 | 13.74 | 13.62 | 13.66 | 50,452 | -0.01(-0.07%) |
Mar 26, 2012 | 13.78 | 13.78 | 13.62 | 13.67 | 43,150 | -0.02(-0.15%) |
Mar 23, 2012 | 13.53 | 13.69 | 13.51 | 13.69 | 29,238 | +0.16(+1.18%) |
Mar 22, 2012 | 13.55 | 13.57 | 13.49 | 13.53 | 45,371 | -0.04(-0.29%) |
Mar 21, 2012 | 13.49 | 13.62 | 13.49 | 13.57 | 47,704 | +0.04(+0.30%) |
Mar 20, 2012 | 13.37 | 13.60 | 13.37 | 13.53 | 45,426 | +0.05(+0.37%) |
Mar 19, 2012 | 13.52 | 13.52 | 13.39 | 13.48 | 89,668 | -0.05(-0.37%) |
Mar 16, 2012 | 13.75 | 13.76 | 13.52 | 13.53 | 63,604 | -0.22(-1.60%) |
Mar 15, 2012 | 13.80 | 13.85 | 13.73 | 13.75 | 53,782 | -0.09(-0.65%) |
Mar 14, 2012 | 13.93 | 13.95 | 13.80 | 13.84 | 82,312 | -0.09(-0.65%) |
Mar 13, 2012 | 13.93 | 13.98 | 13.88 | 13.93 | 57,070 | -0.07(-0.50%) |
Mar 12, 2012 | 14.00 | 14.09 | 13.95 | 14.00 | 76,144 | -0.03(-0.21%) |
Mar 09, 2012 | 14.15 | 14.15 | 14.01 | 14.03 | 47,243 | -0.07(-0.50%) |
Mar 08, 2012 | 14.04 | 14.10 | 13.96 | 14.10 | 38,424 | +0.08(+0.57%) |
Mar 07, 2012 | 13.91 | 14.07 | 13.91 | 14.02 | 56,288 | +0.11(+0.79%) |
Mar 06, 2012 | 14.00 | 14.05 | 13.90 | 13.91 | 59,400 | -0.19(-1.35%) |
Mar 05, 2012 | 14.17 | 14.20 | 14.07 | 14.10 | 51,716 | -0.11(-0.77%) |
Mar 02, 2012 | 14.33 | 14.33 | 14.18 | 14.21 | 47,364 | -0.07(-0.49%) |