Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.26 | 15.32 | 14.78 | 14.98 | 1,099,134 | -0.29(-1.90%) |
May 30, 2012 | 15.70 | 15.70 | 15.22 | 15.27 | 559,847 | -0.60(-3.78%) |
May 29, 2012 | 15.67 | 15.97 | 15.54 | 15.87 | 832,561 | +0.39(+2.52%) |
May 25, 2012 | 15.20 | 15.48 | 15.13 | 15.48 | 629,306 | +0.25(+1.64%) |
May 24, 2012 | 15.15 | 15.32 | 14.90 | 15.23 | 738,968 | +0.14(+0.93%) |
May 23, 2012 | 15.11 | 15.33 | 14.60 | 15.09 | 1,078,179 | -0.23(-1.50%) |
May 22, 2012 | 15.36 | 15.65 | 15.24 | 15.32 | 771,695 | -0.09(-0.58%) |
May 21, 2012 | 14.80 | 15.52 | 14.76 | 15.41 | 839,784 | +0.67(+4.55%) |
May 18, 2012 | 14.80 | 15.17 | 14.66 | 14.74 | 755,214 | -0.09(-0.61%) |
May 17, 2012 | 15.54 | 15.75 | 14.77 | 14.83 | 1,082,081 | -0.73(-4.69%) |
May 16, 2012 | 15.47 | 15.81 | 15.37 | 15.56 | 824,846 | +0.12(+0.78%) |
May 15, 2012 | 15.17 | 15.80 | 15.17 | 15.44 | 817,028 | +0.23(+1.51%) |
May 14, 2012 | 14.81 | 15.32 | 14.67 | 15.21 | 930,747 | +0.28(+1.88%) |
May 11, 2012 | 15.07 | 15.17 | 14.88 | 14.93 | 612,252 | -0.25(-1.65%) |
May 10, 2012 | 15.19 | 15.25 | 15.00 | 15.18 | 682,521 | +0.12(+0.80%) |
May 09, 2012 | 14.97 | 15.35 | 14.86 | 15.06 | 873,838 | -0.08(-0.53%) |
May 08, 2012 | 15.02 | 15.19 | 14.76 | 15.14 | 1,243,181 | -0.11(-0.72%) |
May 07, 2012 | 15.11 | 15.46 | 15.08 | 15.25 | 989,554 | +0.08(+0.53%) |
May 04, 2012 | 15.66 | 15.67 | 15.14 | 15.17 | 1,212,832 | -0.53(-3.38%) |
May 03, 2012 | 15.75 | 15.81 | 15.52 | 15.70 | 1,620,165 | -0.05(-0.32%) |
May 02, 2012 | 15.31 | 15.79 | 15.31 | 15.75 | 1,127,749 | +0.26(+1.68%) |
May 01, 2012 | 15.42 | 15.53 | 15.27 | 15.49 | 2,101,313 | +0.14(+0.94%) |
Apr 30, 2012 | 15.35 | 15.42 | 14.98 | 15.35 | 1,311,520 | -0.00(-0.03%) |
Apr 27, 2012 | 14.91 | 15.40 | 14.76 | 15.35 | 1,966,768 | +0.45(+3.02%) |
Apr 26, 2012 | 14.51 | 14.91 | 14.31 | 14.90 | 3,496,090 | +0.37(+2.55%) |
Apr 25, 2012 | 14.65 | 15.49 | 14.27 | 14.53 | 9,215,295 | -2.49(-14.63%) |
Apr 24, 2012 | 16.86 | 17.04 | 16.76 | 17.02 | 613,114 | +0.11(+0.65%) |
Apr 23, 2012 | 16.73 | 17.18 | 16.56 | 16.91 | 761,613 | -0.18(-1.05%) |
Apr 20, 2012 | 17.17 | 17.41 | 16.91 | 17.09 | 781,707 | +0.14(+0.83%) |
Apr 19, 2012 | 16.94 | 17.12 | 16.84 | 16.95 | 996,487 | -0.02(-0.12%) |
Apr 18, 2012 | 17.02 | 17.07 | 16.80 | 16.97 | 888,021 | -0.14(-0.82%) |
Apr 17, 2012 | 16.82 | 17.21 | 16.77 | 17.11 | 1,217,226 | +0.45(+2.70%) |
Apr 16, 2012 | 16.75 | 17.00 | 16.60 | 16.66 | 460,991 | -0.02(-0.12%) |
Apr 13, 2012 | 16.84 | 17.01 | 16.65 | 16.68 | 533,838 | -0.23(-1.36%) |
Apr 12, 2012 | 16.85 | 17.04 | 16.80 | 16.91 | 681,095 | +0.05(+0.30%) |
Apr 11, 2012 | 16.68 | 16.87 | 16.54 | 16.86 | 700,911 | +0.41(+2.49%) |
Apr 10, 2012 | 16.56 | 16.56 | 16.23 | 16.45 | 991,535 | -0.17(-1.02%) |
Apr 09, 2012 | 16.63 | 16.77 | 16.46 | 16.62 | 622,782 | -0.34(-2.00%) |
Apr 05, 2012 | 16.88 | 17.00 | 16.84 | 16.96 | 328,182 | -0.04(-0.24%) |
Apr 04, 2012 | 17.08 | 17.28 | 16.71 | 17.00 | 936,150 | -0.26(-1.51%) |
Apr 03, 2012 | 17.46 | 17.57 | 17.21 | 17.26 | 629,702 | -0.18(-1.03%) |
Apr 02, 2012 | 17.37 | 17.60 | 17.23 | 17.44 | 722,488 | +0.06(+0.35%) |
Mar 30, 2012 | 17.77 | 17.79 | 17.32 | 17.38 | 850,810 | -0.19(-1.08%) |
Mar 29, 2012 | 17.54 | 18.07 | 17.40 | 17.57 | 529,608 | -0.15(-0.85%) |
Mar 28, 2012 | 17.81 | 18.12 | 17.62 | 17.72 | 1,056,072 | -0.13(-0.73%) |
Mar 27, 2012 | 17.86 | 18.01 | 17.82 | 17.85 | 803,183 | -0.02(-0.11%) |
Mar 26, 2012 | 17.75 | 18.01 | 17.75 | 17.87 | 744,041 | +0.26(+1.48%) |
Mar 23, 2012 | 17.81 | 17.88 | 17.57 | 17.61 | 1,227,570 | -0.18(-1.01%) |
Mar 22, 2012 | 17.68 | 17.89 | 17.68 | 17.79 | 569,622 | -0.04(-0.22%) |
Mar 21, 2012 | 17.92 | 18.01 | 17.70 | 17.83 | 635,693 | -0.06(-0.34%) |
Mar 20, 2012 | 17.46 | 17.99 | 17.39 | 17.89 | 912,304 | +0.23(+1.30%) |
Mar 19, 2012 | 17.47 | 17.85 | 17.47 | 17.66 | 678,876 | +0.15(+0.86%) |
Mar 16, 2012 | 17.95 | 17.96 | 17.51 | 17.51 | 1,156,603 | -0.39(-2.18%) |
Mar 15, 2012 | 17.71 | 17.92 | 17.52 | 17.90 | 884,313 | +0.25(+1.42%) |
Mar 14, 2012 | 17.28 | 17.66 | 17.22 | 17.65 | 951,184 | +0.24(+1.38%) |
Mar 13, 2012 | 17.01 | 17.43 | 16.83 | 17.41 | 1,285,705 | +0.49(+2.90%) |
Mar 12, 2012 | 16.90 | 17.11 | 16.85 | 16.92 | 1,417,011 | +0.07(+0.42%) |
Mar 09, 2012 | 16.80 | 16.96 | 16.74 | 16.85 | 2,250,571 | +0.13(+0.78%) |
Mar 08, 2012 | 16.73 | 17.03 | 16.66 | 16.72 | 2,007,591 | -0.01(-0.06%) |
Mar 07, 2012 | 17.07 | 17.09 | 16.70 | 16.73 | 1,411,728 | -0.25(-1.50%) |
Mar 06, 2012 | 17.16 | 17.22 | 16.88 | 16.98 | 1,176,075 | -0.43(-2.44%) |
Mar 05, 2012 | 18.23 | 18.25 | 17.39 | 17.41 | 1,473,486 | -0.86(-4.71%) |
Mar 02, 2012 | 18.38 | 18.84 | 18.01 | 18.27 | 1,507,065 | -0.04(-0.22%) |