Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.96 | 16.69 | 15.92 | 16.48 | 67,041 | +0.52(+3.27%) |
May 30, 2012 | 15.83 | 16.00 | 15.80 | 15.96 | 35,830 | +0.12(+0.76%) |
May 29, 2012 | 15.75 | 16.26 | 15.74 | 15.84 | 138,262 | +0.23(+1.48%) |
May 25, 2012 | 15.71 | 15.74 | 15.49 | 15.61 | 32,736 | -0.10(-0.65%) |
May 24, 2012 | 15.77 | 16.04 | 15.53 | 15.71 | 32,778 | -0.09(-0.54%) |
May 23, 2012 | 15.74 | 15.83 | 15.56 | 15.80 | 37,985 | -0.20(-1.23%) |
May 22, 2012 | 16.25 | 16.25 | 15.76 | 15.99 | 57,549 | -0.31(-1.89%) |
May 21, 2012 | 16.21 | 16.34 | 15.82 | 16.30 | 31,277 | +0.21(+1.28%) |
May 18, 2012 | 16.10 | 16.51 | 15.74 | 16.09 | 40,479 | -0.13(-0.79%) |
May 17, 2012 | 16.50 | 16.50 | 15.69 | 16.22 | 71,481 | -0.29(-1.76%) |
May 16, 2012 | 16.64 | 16.64 | 16.21 | 16.51 | 27,970 | -0.08(-0.46%) |
May 15, 2012 | 16.62 | 16.82 | 16.41 | 16.59 | 27,232 | +0.03(+0.16%) |
May 14, 2012 | 16.97 | 17.03 | 16.54 | 16.57 | 51,797 | -0.68(-3.97%) |
May 11, 2012 | 17.44 | 17.59 | 17.03 | 17.25 | 44,696 | -0.42(-2.37%) |
May 10, 2012 | 17.77 | 18.05 | 17.55 | 17.67 | 37,062 | +0.01(+0.05%) |
May 09, 2012 | 17.11 | 17.73 | 17.11 | 17.66 | 31,567 | +0.25(+1.43%) |
May 08, 2012 | 17.68 | 17.68 | 16.70 | 17.41 | 150,709 | -0.56(-3.14%) |
May 07, 2012 | 18.17 | 18.23 | 17.97 | 17.98 | 43,468 | -0.33(-1.78%) |
May 04, 2012 | 18.94 | 18.94 | 18.22 | 18.30 | 34,353 | -0.74(-3.91%) |
May 03, 2012 | 19.04 | 19.30 | 18.66 | 19.05 | 42,048 | -0.02(-0.09%) |
May 02, 2012 | 18.70 | 19.22 | 18.70 | 19.06 | 38,253 | +0.17(+0.91%) |
May 01, 2012 | 18.82 | 19.66 | 18.82 | 18.89 | 44,898 | +0.00(+0.00%) |
Apr 30, 2012 | 19.62 | 19.71 | 18.89 | 18.89 | 25,127 | -0.82(-4.17%) |
Apr 27, 2012 | 19.24 | 19.79 | 18.90 | 19.71 | 29,075 | +0.47(+2.45%) |
Apr 26, 2012 | 18.48 | 19.32 | 18.48 | 19.24 | 42,930 | +0.65(+3.50%) |
Apr 25, 2012 | 18.75 | 18.76 | 18.25 | 18.59 | 28,085 | +0.06(+0.32%) |
Apr 24, 2012 | 18.25 | 18.59 | 18.24 | 18.53 | 24,025 | +0.23(+1.26%) |
Apr 23, 2012 | 18.53 | 18.59 | 18.18 | 18.30 | 43,159 | -0.63(-3.34%) |
Apr 20, 2012 | 18.64 | 19.14 | 18.45 | 18.94 | 49,599 | +0.73(+3.99%) |
Apr 19, 2012 | 18.27 | 18.39 | 18.14 | 18.21 | 41,765 | -0.07(-0.37%) |
Apr 18, 2012 | 18.29 | 18.39 | 18.20 | 18.28 | 25,147 | -0.09(-0.47%) |
Apr 17, 2012 | 18.28 | 18.64 | 18.28 | 18.36 | 20,052 | +0.20(+1.08%) |
Apr 16, 2012 | 17.93 | 18.47 | 17.93 | 18.17 | 29,310 | +0.24(+1.34%) |
Apr 13, 2012 | 18.00 | 18.01 | 17.76 | 17.93 | 67,775 | -0.24(-1.32%) |
Apr 12, 2012 | 17.71 | 18.30 | 17.71 | 18.17 | 37,797 | +0.38(+2.12%) |
Apr 11, 2012 | 17.80 | 17.88 | 17.55 | 17.79 | 32,979 | +0.31(+1.76%) |
Apr 10, 2012 | 17.99 | 18.12 | 17.40 | 17.48 | 58,462 | -0.56(-3.13%) |
Apr 09, 2012 | 18.23 | 18.24 | 18.03 | 18.05 | 26,189 | -0.54(-2.90%) |
Apr 05, 2012 | 18.43 | 18.75 | 18.43 | 18.59 | 33,308 | +0.03(+0.18%) |
Apr 04, 2012 | 18.40 | 18.67 | 18.02 | 18.55 | 46,975 | -0.13(-0.69%) |
Apr 03, 2012 | 18.85 | 19.41 | 18.64 | 18.68 | 66,314 | -0.07(-0.37%) |
Apr 02, 2012 | 18.74 | 19.00 | 18.57 | 18.75 | 60,485 | +0.02(+0.09%) |
Mar 30, 2012 | 19.56 | 19.56 | 18.69 | 18.73 | 70,135 | -0.58(-3.01%) |
Mar 29, 2012 | 19.69 | 19.95 | 19.17 | 19.31 | 141,283 | -0.57(-2.88%) |
Mar 28, 2012 | 20.18 | 20.40 | 19.53 | 19.89 | 80,038 | -0.36(-1.78%) |
Mar 27, 2012 | 20.45 | 20.95 | 20.19 | 20.25 | 114,357 | -0.06(-0.30%) |
Mar 26, 2012 | 19.56 | 20.43 | 19.48 | 20.30 | 140,869 | +0.92(+4.72%) |
Mar 23, 2012 | 19.43 | 19.43 | 18.90 | 19.39 | 98,222 | +0.02(+0.09%) |
Mar 22, 2012 | 19.59 | 19.81 | 18.86 | 19.37 | 89,818 | -0.32(-1.61%) |
Mar 21, 2012 | 20.37 | 20.43 | 19.69 | 19.69 | 66,666 | -0.66(-3.24%) |
Mar 20, 2012 | 20.35 | 20.75 | 19.95 | 20.35 | 128,149 | -0.03(-0.17%) |
Mar 19, 2012 | 18.88 | 20.73 | 18.88 | 20.38 | 144,195 | +1.70(+9.12%) |
Mar 16, 2012 | 18.79 | 18.87 | 18.54 | 18.68 | 68,670 | -0.06(-0.32%) |
Mar 15, 2012 | 18.91 | 19.07 | 18.64 | 18.74 | 98,588 | -0.09(-0.50%) |
Mar 14, 2012 | 18.69 | 18.91 | 18.59 | 18.83 | 58,562 | +0.16(+0.87%) |
Mar 13, 2012 | 19.14 | 19.14 | 18.59 | 18.67 | 71,895 | -0.30(-1.58%) |
Mar 12, 2012 | 19.09 | 19.29 | 18.85 | 18.97 | 36,565 | -0.26(-1.34%) |
Mar 09, 2012 | 18.82 | 19.53 | 18.75 | 19.23 | 33,960 | +0.29(+1.54%) |
Mar 08, 2012 | 18.32 | 18.98 | 18.32 | 18.94 | 53,876 | +0.74(+4.04%) |
Mar 07, 2012 | 18.95 | 18.95 | 17.99 | 18.20 | 90,198 | -0.58(-3.10%) |
Mar 06, 2012 | 19.20 | 19.51 | 18.74 | 18.78 | 45,458 | -0.70(-3.60%) |
Mar 05, 2012 | 20.01 | 20.01 | 19.45 | 19.48 | 55,858 | -0.62(-3.11%) |
Mar 02, 2012 | 20.08 | 20.32 | 19.15 | 20.11 | 149,312 | +0.09(+0.43%) |