Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.20 | 14.41 | 14.20 | 14.31 | 50,901 | -0.04(-0.28%) |
May 30, 2012 | 14.55 | 14.55 | 14.13 | 14.35 | 25,585 | -0.08(-0.55%) |
May 29, 2012 | 14.05 | 14.43 | 13.95 | 14.43 | 105,808 | +0.31(+2.20%) |
May 25, 2012 | 14.09 | 14.18 | 13.88 | 14.12 | 60,795 | +0.13(+0.93%) |
May 24, 2012 | 14.41 | 14.41 | 13.96 | 13.99 | 84,898 | -0.07(-0.50%) |
May 23, 2012 | 14.09 | 14.25 | 13.74 | 14.06 | 91,164 | +0.08(+0.57%) |
May 22, 2012 | 14.34 | 14.46 | 13.90 | 13.98 | 87,236 | -0.28(-1.96%) |
May 21, 2012 | 14.11 | 14.35 | 14.10 | 14.26 | 111,006 | +0.08(+0.56%) |
May 18, 2012 | 14.82 | 14.82 | 14.00 | 14.18 | 91,384 | -0.38(-2.61%) |
May 17, 2012 | 14.87 | 15.03 | 14.56 | 14.56 | 90,355 | -0.31(-2.08%) |
May 16, 2012 | 15.06 | 15.32 | 14.83 | 14.87 | 61,367 | -0.29(-1.91%) |
May 15, 2012 | 15.65 | 15.85 | 15.11 | 15.16 | 121,411 | -0.65(-4.14%) |
May 14, 2012 | 16.20 | 16.20 | 15.75 | 15.81 | 53,474 | -0.44(-2.68%) |
May 11, 2012 | 16.03 | 16.34 | 15.72 | 16.25 | 114,448 | +0.06(+0.37%) |
May 10, 2012 | 16.48 | 16.69 | 16.15 | 16.19 | 35,370 | -0.08(-0.49%) |
May 09, 2012 | 16.48 | 16.48 | 16.25 | 16.27 | 68,413 | -0.39(-2.34%) |
May 08, 2012 | 16.85 | 16.85 | 16.50 | 16.66 | 63,679 | -0.23(-1.37%) |
May 07, 2012 | 16.90 | 16.91 | 16.80 | 16.89 | 32,259 | -0.11(-0.64%) |
May 04, 2012 | 17.00 | 17.20 | 16.92 | 17.00 | 22,356 | -0.04(-0.24%) |
May 03, 2012 | 17.21 | 17.25 | 17.01 | 17.04 | 20,614 | -0.16(-0.91%) |
May 02, 2012 | 17.49 | 17.49 | 17.13 | 17.20 | 16,741 | -0.11(-0.66%) |
May 01, 2012 | 17.32 | 17.49 | 17.12 | 17.31 | 23,158 | +0.06(+0.35%) |
Apr 30, 2012 | 17.32 | 17.32 | 17.14 | 17.25 | 23,769 | -0.02(-0.12%) |
Apr 27, 2012 | 17.25 | 17.32 | 17.19 | 17.27 | 31,477 | +0.03(+0.17%) |
Apr 26, 2012 | 17.11 | 17.28 | 17.01 | 17.24 | 35,049 | +0.23(+1.35%) |
Apr 25, 2012 | 16.99 | 17.10 | 16.94 | 17.01 | 32,247 | +0.16(+0.95%) |
Apr 24, 2012 | 16.87 | 17.07 | 16.85 | 16.85 | 40,949 | -0.14(-0.82%) |
Apr 23, 2012 | 17.06 | 17.10 | 16.68 | 16.99 | 49,807 | -0.16(-0.93%) |
Apr 20, 2012 | 17.35 | 17.35 | 17.15 | 17.15 | 59,092 | -0.09(-0.52%) |
Apr 19, 2012 | 17.50 | 17.51 | 17.17 | 17.24 | 72,980 | -0.27(-1.54%) |
Apr 18, 2012 | 17.80 | 17.80 | 17.31 | 17.51 | 49,670 | -0.27(-1.52%) |
Apr 17, 2012 | 17.73 | 17.97 | 17.72 | 17.78 | 32,786 | +0.07(+0.40%) |
Apr 16, 2012 | 17.96 | 18.00 | 17.70 | 17.71 | 72,159 | -0.10(-0.56%) |
Apr 13, 2012 | 17.94 | 18.00 | 17.76 | 17.81 | 52,443 | -0.14(-0.78%) |
Apr 12, 2012 | 17.85 | 18.04 | 17.85 | 17.95 | 32,648 | +0.19(+1.05%) |
Apr 11, 2012 | 17.96 | 18.06 | 17.68 | 17.76 | 58,699 | -0.11(-0.59%) |
Apr 10, 2012 | 18.41 | 18.51 | 17.72 | 17.87 | 71,822 | -0.42(-2.30%) |
Apr 09, 2012 | 18.64 | 18.64 | 18.05 | 18.29 | 97,717 | -0.51(-2.71%) |
Apr 05, 2012 | 18.82 | 18.87 | 18.75 | 18.80 | 54,251 | -0.08(-0.42%) |
Apr 04, 2012 | 19.00 | 19.00 | 18.72 | 18.88 | 72,196 | -0.21(-1.10%) |
Apr 03, 2012 | 19.10 | 19.24 | 19.07 | 19.09 | 36,071 | -0.06(-0.31%) |
Apr 02, 2012 | 19.08 | 19.23 | 19.00 | 19.15 | 115,574 | -0.08(-0.42%) |
Mar 30, 2012 | 19.00 | 19.43 | 18.76 | 19.23 | 100,004 | +0.36(+1.91%) |
Mar 29, 2012 | 18.56 | 18.87 | 18.25 | 18.87 | 132,929 | +0.39(+2.11%) |
Mar 28, 2012 | 17.99 | 18.60 | 17.99 | 18.48 | 112,920 | +0.21(+1.15%) |
Mar 27, 2012 | 18.27 | 18.45 | 18.23 | 18.27 | 21,641 | +0.11(+0.61%) |
Mar 26, 2012 | 18.07 | 18.28 | 18.00 | 18.16 | 39,924 | +0.09(+0.50%) |
Mar 23, 2012 | 17.99 | 18.13 | 17.54 | 18.07 | 26,583 | -0.03(-0.17%) |
Mar 22, 2012 | 17.70 | 18.11 | 17.65 | 18.10 | 42,652 | +0.21(+1.17%) |
Mar 21, 2012 | 18.01 | 18.06 | 17.71 | 17.89 | 48,695 | -0.21(-1.16%) |
Mar 20, 2012 | 18.20 | 18.21 | 18.01 | 18.10 | 11,722 | -0.13(-0.71%) |
Mar 19, 2012 | 18.02 | 18.26 | 17.90 | 18.23 | 31,509 | +0.24(+1.33%) |
Mar 16, 2012 | 18.10 | 18.10 | 17.89 | 17.99 | 19,466 | +0.09(+0.50%) |
Mar 15, 2012 | 17.78 | 18.04 | 17.77 | 17.90 | 21,337 | +0.07(+0.40%) |
Mar 14, 2012 | 18.05 | 18.05 | 17.77 | 17.83 | 32,941 | -0.17(-0.96%) |
Mar 13, 2012 | 17.90 | 18.00 | 17.69 | 18.00 | 22,535 | +0.32(+1.81%) |
Mar 12, 2012 | 17.69 | 17.86 | 17.45 | 17.68 | 30,988 | +0.11(+0.63%) |
Mar 09, 2012 | 17.66 | 17.78 | 17.47 | 17.57 | 42,171 | +0.09(+0.54%) |
Mar 08, 2012 | 17.31 | 17.58 | 17.31 | 17.48 | 21,500 | +0.38(+2.20%) |
Mar 07, 2012 | 17.15 | 17.29 | 17.00 | 17.10 | 40,019 | -0.06(-0.35%) |
Mar 06, 2012 | 17.40 | 17.40 | 17.04 | 17.16 | 45,615 | -0.39(-2.22%) |
Mar 05, 2012 | 17.67 | 17.75 | 17.46 | 17.55 | 27,005 | -0.27(-1.52%) |
Mar 02, 2012 | 17.89 | 17.89 | 17.65 | 17.82 | 22,799 | -0.03(-0.16%) |