Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.94 | 15.13 | 14.80 | 14.99 | 42,346 | +0.13(+0.90%) |
May 30, 2012 | 15.01 | 15.16 | 14.77 | 14.86 | 18,331 | -0.27(-1.77%) |
May 29, 2012 | 15.19 | 15.29 | 15.03 | 15.13 | 16,811 | +0.14(+0.95%) |
May 25, 2012 | 15.01 | 15.10 | 14.90 | 14.98 | 38,795 | -0.01(-0.05%) |
May 24, 2012 | 14.88 | 15.02 | 14.66 | 14.99 | 33,620 | +0.14(+0.95%) |
May 23, 2012 | 14.59 | 14.97 | 14.55 | 14.85 | 66,481 | +0.23(+1.56%) |
May 22, 2012 | 15.11 | 15.11 | 14.59 | 14.62 | 35,046 | -0.38(-2.52%) |
May 21, 2012 | 14.65 | 15.15 | 14.56 | 15.00 | 27,908 | +0.45(+3.08%) |
May 18, 2012 | 14.64 | 14.90 | 14.46 | 14.55 | 32,058 | -0.09(-0.59%) |
May 17, 2012 | 14.98 | 14.99 | 14.57 | 14.64 | 67,346 | -0.27(-1.80%) |
May 16, 2012 | 15.01 | 15.02 | 14.78 | 14.91 | 22,071 | +0.02(+0.16%) |
May 15, 2012 | 14.76 | 14.98 | 14.76 | 14.88 | 18,381 | +0.09(+0.64%) |
May 14, 2012 | 14.69 | 14.95 | 14.69 | 14.79 | 13,091 | -0.02(-0.16%) |
May 11, 2012 | 14.84 | 15.01 | 14.72 | 14.81 | 17,951 | -0.11(-0.74%) |
May 10, 2012 | 14.84 | 15.12 | 14.84 | 14.92 | 13,824 | +0.24(+1.61%) |
May 09, 2012 | 14.87 | 15.06 | 14.65 | 14.69 | 23,422 | -0.31(-2.05%) |
May 08, 2012 | 14.65 | 15.06 | 14.65 | 14.99 | 9,976 | +0.28(+1.93%) |
May 07, 2012 | 14.60 | 14.80 | 14.59 | 14.71 | 9,652 | +0.13(+0.86%) |
May 04, 2012 | 14.89 | 14.89 | 14.58 | 14.58 | 20,359 | -0.43(-2.83%) |
May 03, 2012 | 14.72 | 15.10 | 14.71 | 15.01 | 22,893 | +0.28(+1.93%) |
May 02, 2012 | 14.67 | 15.02 | 14.57 | 14.72 | 21,064 | +0.03(+0.21%) |
May 01, 2012 | 15.10 | 15.28 | 14.66 | 14.69 | 21,594 | -0.39(-2.56%) |
Apr 30, 2012 | 15.49 | 15.49 | 15.03 | 15.08 | 19,474 | -0.35(-2.25%) |
Apr 27, 2012 | 14.88 | 15.56 | 14.80 | 15.43 | 24,851 | +0.65(+4.37%) |
Apr 26, 2012 | 15.30 | 15.49 | 14.62 | 14.78 | 32,306 | -0.49(-3.20%) |
Apr 25, 2012 | 15.24 | 15.58 | 15.18 | 15.27 | 25,181 | +0.27(+1.78%) |
Apr 24, 2012 | 14.84 | 15.10 | 14.84 | 15.00 | 13,744 | +0.11(+0.74%) |
Apr 23, 2012 | 15.01 | 15.09 | 14.88 | 14.89 | 17,125 | -0.23(-1.51%) |
Apr 20, 2012 | 15.21 | 15.46 | 15.10 | 15.12 | 27,242 | +0.17(+1.11%) |
Apr 19, 2012 | 15.28 | 15.42 | 14.94 | 14.95 | 30,111 | -0.27(-1.76%) |
Apr 18, 2012 | 15.43 | 15.68 | 15.22 | 15.22 | 33,637 | -0.24(-1.53%) |
Apr 17, 2012 | 15.21 | 15.62 | 15.16 | 15.46 | 17,732 | +0.31(+2.03%) |
Apr 16, 2012 | 15.16 | 15.45 | 15.09 | 15.15 | 12,938 | +0.11(+0.73%) |
Apr 13, 2012 | 15.15 | 15.27 | 15.04 | 15.04 | 18,665 | -0.11(-0.73%) |
Apr 12, 2012 | 15.17 | 15.34 | 15.13 | 15.15 | 25,825 | +0.02(+0.16%) |
Apr 11, 2012 | 14.91 | 15.21 | 14.91 | 15.13 | 27,164 | +0.20(+1.32%) |
Apr 10, 2012 | 14.96 | 15.09 | 14.91 | 14.93 | 40,767 | -0.03(-0.21%) |
Apr 09, 2012 | 14.96 | 15.08 | 14.84 | 14.96 | 18,343 | -0.24(-1.61%) |
Apr 05, 2012 | 15.04 | 15.31 | 14.96 | 15.21 | 44,849 | +0.06(+0.36%) |
Apr 04, 2012 | 15.16 | 15.34 | 14.96 | 15.15 | 20,690 | -0.21(-1.38%) |
Apr 03, 2012 | 15.52 | 15.63 | 15.31 | 15.36 | 26,911 | -0.13(-0.86%) |
Apr 02, 2012 | 15.28 | 15.67 | 15.13 | 15.50 | 37,968 | +0.17(+1.13%) |
Mar 30, 2012 | 15.66 | 15.66 | 15.32 | 15.32 | 31,521 | -0.18(-1.17%) |
Mar 29, 2012 | 15.54 | 15.68 | 15.47 | 15.50 | 11,073 | -0.14(-0.91%) |
Mar 28, 2012 | 15.73 | 15.91 | 15.47 | 15.65 | 37,539 | -0.04(-0.25%) |
Mar 27, 2012 | 15.87 | 16.05 | 15.64 | 15.69 | 29,719 | -0.20(-1.24%) |
Mar 26, 2012 | 15.81 | 15.92 | 15.75 | 15.88 | 31,101 | +0.21(+1.36%) |
Mar 23, 2012 | 15.39 | 15.69 | 15.36 | 15.67 | 29,019 | +0.31(+2.05%) |
Mar 22, 2012 | 15.59 | 15.74 | 15.34 | 15.36 | 20,767 | -0.38(-2.40%) |
Mar 21, 2012 | 15.04 | 15.91 | 14.96 | 15.73 | 69,975 | +0.75(+4.99%) |
Mar 20, 2012 | 14.92 | 15.09 | 14.92 | 14.98 | 26,216 | -0.06(-0.37%) |
Mar 19, 2012 | 14.86 | 15.21 | 14.86 | 15.04 | 57,565 | +0.22(+1.49%) |
Mar 16, 2012 | 14.96 | 15.00 | 14.82 | 14.82 | 67,514 | -0.23(-1.52%) |
Mar 15, 2012 | 15.09 | 15.23 | 14.96 | 15.05 | 35,536 | -0.10(-0.68%) |
Mar 14, 2012 | 15.17 | 15.24 | 14.98 | 15.15 | 37,095 | -0.04(-0.26%) |
Mar 13, 2012 | 15.11 | 15.22 | 14.96 | 15.19 | 71,344 | +0.20(+1.37%) |
Mar 12, 2012 | 15.00 | 15.24 | 14.92 | 14.98 | 62,412 | -0.03(-0.21%) |
Mar 09, 2012 | 14.93 | 15.15 | 14.92 | 15.02 | 81,039 | +0.02(+0.11%) |
Mar 08, 2012 | 15.00 | 15.11 | 14.65 | 15.00 | 41,433 | +0.04(+0.26%) |
Mar 07, 2012 | 15.12 | 15.20 | 14.71 | 14.96 | 47,289 | -0.11(-0.73%) |
Mar 06, 2012 | 15.15 | 15.20 | 14.97 | 15.07 | 57,052 | -0.06(-0.36%) |
Mar 05, 2012 | 14.65 | 15.21 | 14.58 | 15.13 | 31,658 | +0.48(+3.28%) |
Mar 02, 2012 | 15.55 | 15.61 | 14.46 | 14.65 | 45,145 | -0.88(-5.68%) |