Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.81 | 17.18 | 16.80 | 17.00 | 11,508 | +0.27(+1.61%) |
May 30, 2012 | 16.73 | 17.21 | 16.50 | 16.73 | 7,622 | -0.21(-1.24%) |
May 29, 2012 | 16.51 | 17.00 | 16.51 | 16.94 | 5,976 | +0.55(+3.36%) |
May 25, 2012 | 16.36 | 16.67 | 16.11 | 16.39 | 9,051 | -0.01(-0.06%) |
May 24, 2012 | 16.06 | 16.79 | 16.02 | 16.40 | 2,207 | +0.34(+2.12%) |
May 23, 2012 | 15.95 | 16.20 | 15.95 | 16.06 | 7,855 | +0.08(+0.50%) |
May 22, 2012 | 16.04 | 17.00 | 15.70 | 15.98 | 11,345 | -0.01(-0.06%) |
May 21, 2012 | 15.91 | 17.64 | 15.85 | 15.99 | 9,609 | +0.12(+0.76%) |
May 18, 2012 | 15.66 | 16.05 | 15.66 | 15.87 | 7,978 | +0.12(+0.76%) |
May 17, 2012 | 15.76 | 16.73 | 15.62 | 15.75 | 15,111 | -0.01(-0.06%) |
May 16, 2012 | 16.00 | 16.65 | 15.75 | 15.76 | 4,902 | -0.09(-0.57%) |
May 15, 2012 | 15.99 | 16.38 | 15.55 | 15.85 | 8,343 | -0.14(-0.88%) |
May 14, 2012 | 14.94 | 16.27 | 14.41 | 15.99 | 15,451 | +0.93(+6.18%) |
May 11, 2012 | 14.60 | 15.10 | 14.03 | 15.06 | 18,593 | +0.06(+0.40%) |
May 10, 2012 | 14.12 | 15.43 | 14.00 | 15.00 | 14,530 | +1.00(+7.14%) |
May 09, 2012 | 13.64 | 14.44 | 13.64 | 14.00 | 4,040 | +0.07(+0.50%) |
May 08, 2012 | 13.16 | 14.09 | 13.04 | 13.93 | 5,370 | -0.07(-0.50%) |
May 07, 2012 | 14.10 | 14.15 | 13.90 | 14.00 | 1,689 | +0.30(+2.19%) |
May 04, 2012 | 14.02 | 14.25 | 13.56 | 13.70 | 13,507 | -0.30(-2.14%) |
May 03, 2012 | 14.17 | 14.38 | 14.00 | 14.00 | 6,637 | -0.14(-0.99%) |
May 02, 2012 | 14.08 | 14.41 | 14.03 | 14.14 | 8,985 | -0.34(-2.35%) |
May 01, 2012 | 14.63 | 14.81 | 13.99 | 14.48 | 15,869 | -0.27(-1.83%) |
Apr 30, 2012 | 14.93 | 15.00 | 13.81 | 14.75 | 8,817 | -0.18(-1.21%) |
Apr 27, 2012 | 14.46 | 15.09 | 14.46 | 14.93 | 3,974 | +0.54(+3.75%) |
Apr 26, 2012 | 14.44 | 15.34 | 14.03 | 14.39 | 4,346 | -0.19(-1.30%) |
Apr 25, 2012 | 14.19 | 14.58 | 14.19 | 14.58 | 7,789 | +0.40(+2.82%) |
Apr 24, 2012 | 13.78 | 14.18 | 13.75 | 14.18 | 4,249 | +0.18(+1.29%) |
Apr 23, 2012 | 14.09 | 14.10 | 13.59 | 14.00 | 7,657 | -0.27(-1.89%) |
Apr 20, 2012 | 14.33 | 14.33 | 14.20 | 14.27 | 11,544 | +0.40(+2.88%) |
Apr 19, 2012 | 14.62 | 14.62 | 13.87 | 13.87 | 10,985 | -0.64(-4.41%) |
Apr 18, 2012 | 15.00 | 15.00 | 14.36 | 14.51 | 4,682 | -0.61(-4.03%) |
Apr 17, 2012 | 14.94 | 15.21 | 14.50 | 15.12 | 6,603 | +0.35(+2.37%) |
Apr 16, 2012 | 14.75 | 15.50 | 14.61 | 14.77 | 9,435 | +0.08(+0.54%) |
Apr 13, 2012 | 14.86 | 15.00 | 14.40 | 14.69 | 9,927 | -0.32(-2.13%) |
Apr 12, 2012 | 14.79 | 15.09 | 14.69 | 15.01 | 5,979 | +0.15(+1.01%) |
Apr 11, 2012 | 15.01 | 15.10 | 14.37 | 14.86 | 13,793 | +0.01(+0.07%) |
Apr 10, 2012 | 15.60 | 15.60 | 14.76 | 14.85 | 19,648 | -0.77(-4.93%) |
Apr 09, 2012 | 15.49 | 16.04 | 15.49 | 15.62 | 4,098 | -0.20(-1.26%) |
Apr 05, 2012 | 15.89 | 16.15 | 15.72 | 15.82 | 3,913 | -0.10(-0.63%) |
Apr 04, 2012 | 16.28 | 16.48 | 15.87 | 15.92 | 4,038 | -0.47(-2.87%) |
Apr 03, 2012 | 16.40 | 16.57 | 16.20 | 16.39 | 4,662 | -0.20(-1.21%) |
Apr 02, 2012 | 15.73 | 16.59 | 15.25 | 16.59 | 12,647 | +0.77(+4.87%) |
Mar 30, 2012 | 15.75 | 15.92 | 15.72 | 15.82 | 9,585 | +0.06(+0.38%) |
Mar 29, 2012 | 15.89 | 15.97 | 15.47 | 15.76 | 2,567 | -0.22(-1.38%) |
Mar 28, 2012 | 16.06 | 16.19 | 15.93 | 15.98 | 8,141 | -0.14(-0.87%) |
Mar 27, 2012 | 16.00 | 16.34 | 15.94 | 16.12 | 10,442 | -0.01(-0.06%) |
Mar 26, 2012 | 16.16 | 16.29 | 15.97 | 16.13 | 6,660 | +0.08(+0.50%) |
Mar 23, 2012 | 16.02 | 16.05 | 15.93 | 16.05 | 6,081 | +0.13(+0.82%) |
Mar 22, 2012 | 16.01 | 16.02 | 15.80 | 15.92 | 11,531 | -0.38(-2.33%) |
Mar 21, 2012 | 16.16 | 16.40 | 16.15 | 16.30 | 2,521 | +0.15(+0.93%) |
Mar 20, 2012 | 16.61 | 16.61 | 16.04 | 16.15 | 6,300 | -0.67(-3.98%) |
Mar 19, 2012 | 16.88 | 16.97 | 16.51 | 16.82 | 7,102 | -0.05(-0.30%) |
Mar 16, 2012 | 17.05 | 17.12 | 16.80 | 16.87 | 14,532 | -0.22(-1.29%) |
Mar 15, 2012 | 17.02 | 17.50 | 17.01 | 17.09 | 15,050 | +0.28(+1.67%) |
Mar 14, 2012 | 17.25 | 17.51 | 16.75 | 16.81 | 11,802 | -0.55(-3.17%) |
Mar 13, 2012 | 17.93 | 18.20 | 17.02 | 17.36 | 11,046 | -0.31(-1.75%) |
Mar 12, 2012 | 17.92 | 18.10 | 17.49 | 17.67 | 5,405 | -0.35(-1.94%) |
Mar 09, 2012 | 18.07 | 18.44 | 17.81 | 18.02 | 10,353 | -0.45(-2.44%) |
Mar 08, 2012 | 18.05 | 18.50 | 17.73 | 18.47 | 8,658 | +0.48(+2.67%) |
Mar 07, 2012 | 17.43 | 18.23 | 17.42 | 17.99 | 9,112 | +0.44(+2.51%) |
Mar 06, 2012 | 17.24 | 18.41 | 17.24 | 17.55 | 7,987 | -0.01(-0.06%) |
Mar 05, 2012 | 17.05 | 17.90 | 16.74 | 17.56 | 11,242 | +0.56(+3.29%) |
Mar 02, 2012 | 18.12 | 18.55 | 17.00 | 17.00 | 23,183 | -0.60(-3.41%) |