Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.17 | 15.17 | 15.07 | 15.07 | 568 | -0.24(-1.60%) |
May 30, 2012 | 15.31 | 15.31 | 15.31 | 15.31 | 320 | -0.09(-0.57%) |
May 24, 2012 | 15.40 | 15.40 | 15.40 | 0 | -0.26(-1.68%) | |
May 21, 2012 | 15.66 | 15.66 | 15.66 | 0 | +0.26(+1.66%) | |
May 18, 2012 | 15.41 | 15.41 | 15.36 | 15.41 | 658 | -0.11(-0.71%) |
May 17, 2012 | 15.72 | 15.72 | 15.51 | 15.52 | 2,193 | -0.66(-4.10%) |
May 14, 2012 | 16.18 | 16.18 | 16.18 | 0 | -0.49(-2.93%) | |
May 11, 2012 | 16.78 | 16.78 | 16.58 | 16.67 | 685 | -0.24(-1.42%) |
May 10, 2012 | 16.90 | 16.91 | 16.90 | 16.91 | 345 | +0.18(+1.05%) |
May 08, 2012 | 16.73 | 16.73 | 16.73 | 0 | -0.19(-1.12%) | |
May 04, 2012 | 16.92 | 16.92 | 16.92 | 0 | -0.61(-3.49%) | |
May 03, 2012 | 17.54 | 17.54 | 17.54 | 17.54 | 137 | -0.39(-2.16%) |
May 01, 2012 | 17.92 | 17.92 | 17.92 | 0 | +0.28(+1.57%) | |
Apr 30, 2012 | 17.57 | 17.65 | 17.57 | 17.65 | 6,305 | -0.09(-0.53%) |
Apr 27, 2012 | 17.88 | 17.88 | 17.73 | 17.74 | 5,080 | +0.34(+1.97%) |
Apr 26, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 137 | -0.24(-1.36%) |
Apr 25, 2012 | 17.64 | 17.64 | 17.64 | 17.64 | 344 | +0.71(+4.22%) |
Apr 23, 2012 | 16.92 | 16.92 | 16.92 | 0 | -0.36(-2.07%) | |
Apr 19, 2012 | 17.28 | 17.28 | 17.28 | 0 | -0.29(-1.67%) | |
Apr 17, 2012 | 17.58 | 17.58 | 17.58 | 0 | +0.51(+3.00%) | |
Apr 16, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 141 | -0.15(-0.84%) |
Apr 13, 2012 | 17.21 | 17.21 | 17.21 | 17.21 | 350 | +0.43(+2.56%) |
Apr 10, 2012 | 16.78 | 16.78 | 16.78 | 0 | -0.69(-3.97%) | |
Apr 09, 2012 | 17.47 | 17.47 | 17.47 | 17.47 | 1,024 | +0.09(+0.50%) |
Apr 04, 2012 | 17.38 | 17.38 | 17.38 | 0 | -0.74(-4.10%) | |
Mar 30, 2012 | 18.13 | 18.13 | 18.13 | 0 | +0.09(+0.53%) | |
Mar 28, 2012 | 18.03 | 18.03 | 18.03 | 0 | -0.11(-0.60%) | |
Mar 27, 2012 | 18.39 | 18.39 | 18.14 | 18.14 | 7,811 | -0.15(-0.84%) |
Mar 26, 2012 | 18.34 | 18.42 | 18.23 | 18.30 | 5,483 | +0.26(+1.45%) |
Mar 23, 2012 | 18.05 | 18.05 | 18.03 | 18.03 | 1,462 | +0.36(+2.02%) |
Mar 22, 2012 | 17.73 | 17.79 | 17.68 | 17.68 | 6,052 | -0.29(-1.62%) |
Mar 21, 2012 | 17.92 | 18.05 | 17.92 | 17.97 | 5,085 | -0.11(-0.61%) |
Mar 20, 2012 | 18.11 | 18.11 | 17.92 | 18.08 | 6,717 | -0.27(-1.47%) |
Mar 19, 2012 | 18.13 | 18.37 | 18.13 | 18.35 | 8,695 | +0.21(+1.17%) |
Mar 16, 2012 | 18.22 | 18.24 | 18.13 | 18.13 | 6,778 | +0.16(+0.89%) |
Mar 15, 2012 | 17.89 | 18.05 | 17.85 | 17.97 | 7,813 | +0.14(+0.78%) |
Mar 14, 2012 | 17.95 | 18.01 | 17.83 | 17.84 | 9,321 | -0.07(-0.37%) |
Mar 13, 2012 | 17.87 | 18.03 | 17.85 | 17.90 | 10,418 | +0.08(+0.45%) |
Mar 12, 2012 | 17.75 | 17.82 | 17.63 | 17.82 | 8,814 | +0.14(+0.78%) |
Mar 09, 2012 | 17.68 | 17.76 | 17.64 | 17.68 | 8,362 | +0.32(+1.87%) |
Mar 07, 2012 | 17.36 | 17.36 | 17.36 | 0 | +0.25(+1.48%) | |
Mar 06, 2012 | 17.11 | 17.11 | 17.11 | 17.11 | 1,645 | -0.68(-3.81%) |
Mar 02, 2012 | 17.78 | 17.78 | 17.78 | 0 | -0.34(-1.85%) |