Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.49 | 14.62 | 14.13 | 14.51 | 876,968 | +0.00(+0.00%) |
May 30, 2012 | 14.75 | 14.75 | 14.41 | 14.51 | 283,093 | -0.36(-2.40%) |
May 29, 2012 | 14.71 | 15.06 | 14.55 | 14.86 | 278,224 | +0.24(+1.67%) |
May 25, 2012 | 14.69 | 14.74 | 14.51 | 14.62 | 138,168 | -0.04(-0.26%) |
May 24, 2012 | 14.75 | 14.84 | 14.34 | 14.66 | 295,516 | -0.05(-0.32%) |
May 23, 2012 | 14.72 | 14.84 | 14.28 | 14.71 | 422,510 | -0.16(-1.07%) |
May 22, 2012 | 15.42 | 15.42 | 14.83 | 14.86 | 556,648 | -0.53(-3.42%) |
May 21, 2012 | 15.22 | 15.41 | 15.11 | 15.39 | 234,334 | +0.23(+1.55%) |
May 18, 2012 | 15.09 | 15.24 | 15.02 | 15.16 | 291,051 | +0.04(+0.25%) |
May 17, 2012 | 15.41 | 15.61 | 15.10 | 15.12 | 336,166 | -0.28(-1.83%) |
May 16, 2012 | 16.10 | 16.25 | 15.37 | 15.40 | 275,442 | -0.68(-4.21%) |
May 15, 2012 | 16.01 | 16.14 | 15.93 | 16.08 | 409,231 | +0.01(+0.06%) |
May 14, 2012 | 15.97 | 16.28 | 15.94 | 16.07 | 507,641 | -0.08(-0.47%) |
May 11, 2012 | 15.89 | 16.14 | 15.89 | 16.14 | 343,182 | +0.12(+0.76%) |
May 10, 2012 | 15.61 | 16.15 | 15.57 | 16.02 | 424,086 | +0.52(+3.33%) |
May 09, 2012 | 15.47 | 15.55 | 15.17 | 15.50 | 367,258 | -0.17(-1.08%) |
May 08, 2012 | 15.47 | 15.73 | 15.26 | 15.67 | 301,092 | +0.08(+0.48%) |
May 07, 2012 | 15.62 | 15.70 | 15.48 | 15.60 | 270,187 | -0.04(-0.24%) |
May 04, 2012 | 15.74 | 15.79 | 15.42 | 15.64 | 408,803 | -0.20(-1.25%) |
May 03, 2012 | 16.62 | 16.62 | 15.80 | 15.83 | 598,701 | -0.86(-5.18%) |
May 02, 2012 | 16.57 | 16.80 | 16.37 | 16.70 | 263,265 | +0.15(+0.91%) |
May 01, 2012 | 16.94 | 17.13 | 16.54 | 16.55 | 283,555 | -0.42(-2.49%) |
Apr 30, 2012 | 17.27 | 17.27 | 16.90 | 16.97 | 216,002 | -0.30(-1.74%) |
Apr 27, 2012 | 16.82 | 17.32 | 16.69 | 17.27 | 326,308 | +0.54(+3.20%) |
Apr 26, 2012 | 16.89 | 16.89 | 16.66 | 16.73 | 197,558 | -0.20(-1.17%) |
Apr 25, 2012 | 16.85 | 16.97 | 16.69 | 16.93 | 229,596 | +0.30(+1.81%) |
Apr 24, 2012 | 16.69 | 16.92 | 16.47 | 16.63 | 218,295 | -0.01(-0.06%) |
Apr 23, 2012 | 16.47 | 16.73 | 16.32 | 16.64 | 418,358 | -0.17(-1.01%) |
Apr 20, 2012 | 16.94 | 16.96 | 16.68 | 16.81 | 244,940 | +0.10(+0.62%) |
Apr 19, 2012 | 16.80 | 17.03 | 16.50 | 16.71 | 274,038 | -0.08(-0.50%) |
Apr 18, 2012 | 16.92 | 16.98 | 16.58 | 16.79 | 318,792 | -0.22(-1.27%) |
Apr 17, 2012 | 17.18 | 17.30 | 16.99 | 17.01 | 290,694 | +0.02(+0.11%) |
Apr 16, 2012 | 17.50 | 17.50 | 16.92 | 16.99 | 268,751 | -0.45(-2.59%) |
Apr 13, 2012 | 17.53 | 17.54 | 17.18 | 17.44 | 219,568 | -0.12(-0.70%) |
Apr 12, 2012 | 17.16 | 17.77 | 17.16 | 17.56 | 331,260 | +0.39(+2.24%) |
Apr 11, 2012 | 17.37 | 17.52 | 17.08 | 17.18 | 294,716 | +0.00(+0.00%) |
Apr 10, 2012 | 17.69 | 17.86 | 17.15 | 17.18 | 336,628 | -0.52(-2.92%) |
Apr 09, 2012 | 17.91 | 17.95 | 17.56 | 17.69 | 333,746 | -0.52(-2.84%) |
Apr 05, 2012 | 17.97 | 18.24 | 17.97 | 18.21 | 186,360 | +0.13(+0.73%) |
Apr 04, 2012 | 18.32 | 18.32 | 17.91 | 18.08 | 235,713 | -0.46(-2.48%) |
Apr 03, 2012 | 18.70 | 18.90 | 18.44 | 18.54 | 249,049 | -0.19(-1.00%) |
Apr 02, 2012 | 18.49 | 18.77 | 18.49 | 18.73 | 302,647 | +0.22(+1.17%) |
Mar 30, 2012 | 19.40 | 19.40 | 18.48 | 18.51 | 292,310 | -0.69(-3.57%) |
Mar 29, 2012 | 18.78 | 19.22 | 18.53 | 19.20 | 271,486 | +0.26(+1.39%) |
Mar 28, 2012 | 19.51 | 19.51 | 18.75 | 18.93 | 238,479 | -0.57(-2.94%) |
Mar 27, 2012 | 19.75 | 19.85 | 19.51 | 19.51 | 132,280 | -0.27(-1.38%) |
Mar 26, 2012 | 19.77 | 20.02 | 19.68 | 19.78 | 287,117 | +0.40(+2.09%) |
Mar 23, 2012 | 18.90 | 19.37 | 18.68 | 19.37 | 147,028 | +0.49(+2.59%) |
Mar 22, 2012 | 18.91 | 18.98 | 18.65 | 18.89 | 190,074 | -0.18(-0.94%) |
Mar 21, 2012 | 19.40 | 19.48 | 18.79 | 19.06 | 297,345 | -0.29(-1.50%) |
Mar 20, 2012 | 19.59 | 19.63 | 19.17 | 19.36 | 221,726 | -0.39(-1.95%) |
Mar 19, 2012 | 19.63 | 19.93 | 19.48 | 19.74 | 209,665 | +0.08(+0.38%) |
Mar 16, 2012 | 19.77 | 19.77 | 19.32 | 19.67 | 420,894 | -0.08(-0.38%) |
Mar 15, 2012 | 19.49 | 19.83 | 19.42 | 19.74 | 197,095 | +0.27(+1.40%) |
Mar 14, 2012 | 19.93 | 19.94 | 19.41 | 19.47 | 196,756 | -0.49(-2.45%) |
Mar 13, 2012 | 19.71 | 19.98 | 19.53 | 19.96 | 336,943 | +0.37(+1.87%) |
Mar 12, 2012 | 19.23 | 19.60 | 19.06 | 19.59 | 273,835 | +0.46(+2.41%) |
Mar 09, 2012 | 19.01 | 19.35 | 18.96 | 19.13 | 261,971 | +0.07(+0.35%) |
Mar 08, 2012 | 18.77 | 19.37 | 18.60 | 19.06 | 480,658 | +0.51(+2.73%) |
Mar 07, 2012 | 18.84 | 18.84 | 18.25 | 18.56 | 409,550 | -0.23(-1.25%) |
Mar 06, 2012 | 18.57 | 18.87 | 18.55 | 18.79 | 334,551 | -0.03(-0.15%) |
Mar 05, 2012 | 18.75 | 18.88 | 18.61 | 18.82 | 343,826 | +0.07(+0.35%) |
Mar 02, 2012 | 18.98 | 19.11 | 18.75 | 18.75 | 276,183 | -0.22(-1.14%) |