Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.52 | 15.76 | 15.31 | 15.72 | 183,571 | +0.18(+1.16%) |
May 30, 2012 | 15.30 | 15.59 | 15.04 | 15.54 | 156,279 | +0.12(+0.78%) |
May 29, 2012 | 15.28 | 15.45 | 15.09 | 15.42 | 138,949 | +0.19(+1.25%) |
May 25, 2012 | 15.39 | 15.39 | 15.00 | 15.23 | 81,924 | -0.20(-1.30%) |
May 24, 2012 | 15.19 | 15.43 | 14.94 | 15.43 | 99,191 | +0.22(+1.45%) |
May 23, 2012 | 15.25 | 15.32 | 14.93 | 15.21 | 111,222 | -0.13(-0.85%) |
May 22, 2012 | 15.73 | 15.80 | 15.27 | 15.34 | 113,111 | -0.46(-2.91%) |
May 21, 2012 | 15.78 | 15.83 | 15.52 | 15.80 | 104,729 | +0.02(+0.13%) |
May 18, 2012 | 16.00 | 16.32 | 15.68 | 15.78 | 195,115 | -0.16(-1.00%) |
May 17, 2012 | 15.66 | 15.98 | 15.30 | 15.94 | 220,196 | +0.26(+1.66%) |
May 16, 2012 | 15.83 | 16.15 | 15.65 | 15.68 | 59,954 | -0.05(-0.32%) |
May 15, 2012 | 15.89 | 15.96 | 15.69 | 15.73 | 66,951 | -0.19(-1.19%) |
May 14, 2012 | 15.98 | 16.17 | 15.82 | 15.92 | 92,760 | -0.18(-1.12%) |
May 11, 2012 | 16.21 | 16.50 | 15.96 | 16.10 | 119,007 | -0.22(-1.35%) |
May 10, 2012 | 16.53 | 16.72 | 16.24 | 16.32 | 65,841 | -0.14(-0.85%) |
May 09, 2012 | 16.60 | 16.82 | 16.44 | 16.46 | 129,197 | -0.28(-1.67%) |
May 08, 2012 | 16.63 | 16.87 | 16.55 | 16.74 | 102,890 | -0.04(-0.24%) |
May 07, 2012 | 16.34 | 16.84 | 16.34 | 16.78 | 194,184 | +0.34(+2.07%) |
May 04, 2012 | 15.69 | 16.57 | 15.69 | 16.44 | 374,832 | +0.83(+5.32%) |
May 03, 2012 | 15.87 | 15.93 | 15.51 | 15.61 | 198,955 | -0.31(-1.95%) |
May 02, 2012 | 16.00 | 16.09 | 15.84 | 15.92 | 213,207 | -0.15(-0.93%) |
May 01, 2012 | 16.56 | 16.77 | 16.07 | 16.07 | 329,475 | -0.45(-2.72%) |
Apr 30, 2012 | 16.81 | 17.00 | 16.49 | 16.52 | 297,748 | -0.27(-1.61%) |
Apr 27, 2012 | 17.06 | 17.23 | 16.76 | 16.79 | 204,731 | -0.19(-1.12%) |
Apr 26, 2012 | 17.55 | 17.60 | 16.82 | 16.98 | 433,770 | -0.67(-3.80%) |
Apr 25, 2012 | 17.81 | 18.01 | 17.58 | 17.65 | 309,341 | -0.01(-0.06%) |
Apr 24, 2012 | 17.53 | 17.68 | 17.36 | 17.66 | 201,168 | +0.07(+0.40%) |
Apr 23, 2012 | 17.53 | 17.84 | 17.47 | 17.59 | 203,592 | -0.18(-1.01%) |
Apr 20, 2012 | 18.05 | 18.15 | 17.75 | 17.77 | 311,241 | -0.28(-1.55%) |
Apr 19, 2012 | 18.52 | 18.75 | 18.04 | 18.05 | 214,438 | -0.50(-2.72%) |
Apr 18, 2012 | 18.44 | 18.69 | 18.44 | 18.55 | 216,888 | -0.04(-0.19%) |
Apr 17, 2012 | 18.36 | 18.73 | 18.26 | 18.59 | 107,743 | +0.40(+2.20%) |
Apr 16, 2012 | 18.26 | 18.33 | 17.86 | 18.19 | 159,848 | -0.05(-0.27%) |
Apr 13, 2012 | 18.15 | 18.32 | 18.15 | 18.24 | 149,783 | -0.02(-0.11%) |
Apr 12, 2012 | 17.96 | 18.38 | 17.87 | 18.26 | 121,248 | +0.25(+1.39%) |
Apr 11, 2012 | 17.80 | 18.04 | 17.37 | 18.01 | 165,353 | +0.41(+2.33%) |
Apr 10, 2012 | 18.00 | 18.01 | 17.54 | 17.60 | 166,185 | -0.41(-2.28%) |
Apr 09, 2012 | 17.96 | 18.19 | 17.68 | 18.01 | 149,365 | -0.22(-1.21%) |
Apr 05, 2012 | 18.18 | 18.65 | 18.18 | 18.23 | 307,067 | -0.15(-0.82%) |
Apr 04, 2012 | 18.68 | 18.68 | 18.20 | 18.38 | 393,011 | -0.50(-2.65%) |
Apr 03, 2012 | 18.91 | 19.37 | 18.66 | 18.88 | 380,421 | -0.02(-0.11%) |
Apr 02, 2012 | 18.35 | 18.92 | 18.27 | 18.90 | 212,665 | +0.53(+2.89%) |
Mar 30, 2012 | 18.50 | 18.50 | 18.04 | 18.37 | 127,184 | -0.01(-0.05%) |
Mar 29, 2012 | 18.16 | 18.41 | 17.96 | 18.38 | 136,283 | +0.07(+0.38%) |
Mar 28, 2012 | 18.25 | 18.46 | 17.99 | 18.31 | 200,007 | +0.07(+0.38%) |
Mar 27, 2012 | 17.84 | 18.43 | 17.84 | 18.24 | 158,115 | +0.40(+2.24%) |
Mar 26, 2012 | 17.99 | 17.99 | 17.77 | 17.84 | 152,867 | +0.07(+0.39%) |
Mar 23, 2012 | 17.53 | 17.83 | 17.37 | 17.77 | 117,513 | +0.15(+0.85%) |
Mar 22, 2012 | 16.98 | 17.76 | 16.96 | 17.62 | 229,066 | +0.93(+5.57%) |
Mar 21, 2012 | 16.50 | 16.75 | 16.42 | 16.69 | 114,650 | +0.18(+1.09%) |
Mar 20, 2012 | 16.52 | 16.59 | 16.41 | 16.51 | 83,482 | -0.11(-0.66%) |
Mar 19, 2012 | 16.32 | 16.70 | 16.19 | 16.62 | 136,813 | +0.26(+1.59%) |
Mar 16, 2012 | 16.20 | 16.37 | 16.10 | 16.36 | 120,264 | +0.13(+0.80%) |
Mar 15, 2012 | 16.17 | 16.24 | 15.92 | 16.23 | 65,585 | +0.13(+0.81%) |
Mar 14, 2012 | 16.11 | 16.18 | 16.02 | 16.10 | 72,740 | -0.06(-0.37%) |
Mar 13, 2012 | 16.31 | 16.31 | 16.05 | 16.16 | 111,789 | +0.05(+0.31%) |
Mar 12, 2012 | 16.17 | 16.25 | 16.01 | 16.11 | 78,718 | -0.03(-0.19%) |
Mar 09, 2012 | 15.91 | 16.41 | 15.66 | 16.14 | 136,908 | +0.23(+1.45%) |
Mar 08, 2012 | 15.64 | 15.96 | 15.14 | 15.91 | 103,216 | +0.34(+2.18%) |
Mar 07, 2012 | 15.41 | 15.69 | 15.11 | 15.57 | 154,151 | +0.31(+2.03%) |
Mar 06, 2012 | 15.07 | 15.29 | 15.04 | 15.26 | 165,062 | +0.02(+0.13%) |
Mar 05, 2012 | 15.21 | 15.26 | 15.00 | 15.24 | 138,218 | +0.05(+0.33%) |
Mar 02, 2012 | 15.46 | 15.46 | 15.16 | 15.19 | 303,682 | -0.30(-1.94%) |