Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.28 | 14.93 | 15.10 | 1,543,950 | -0.11(-0.72%) |
May 30, 2012 | 15.40 | 15.40 | 15.15 | 15.21 | 996,542 | -0.31(-2.01%) |
May 29, 2012 | 15.49 | 15.61 | 15.37 | 15.52 | 876,250 | +0.24(+1.54%) |
May 25, 2012 | 15.33 | 15.39 | 15.25 | 15.29 | 840,041 | -0.01(-0.06%) |
May 24, 2012 | 15.26 | 15.36 | 15.16 | 15.30 | 1,132,284 | +0.12(+0.78%) |
May 23, 2012 | 15.01 | 15.19 | 14.84 | 15.18 | 942,030 | +0.06(+0.39%) |
May 22, 2012 | 15.25 | 15.32 | 15.04 | 15.12 | 974,236 | -0.06(-0.39%) |
May 21, 2012 | 14.91 | 15.20 | 14.81 | 15.18 | 496,738 | +0.27(+1.81%) |
May 18, 2012 | 15.29 | 15.36 | 14.90 | 14.91 | 611,394 | -0.33(-2.16%) |
May 17, 2012 | 15.67 | 15.67 | 15.24 | 15.24 | 525,885 | -0.38(-2.43%) |
May 16, 2012 | 15.74 | 15.95 | 15.62 | 15.62 | 718,755 | -0.09(-0.59%) |
May 15, 2012 | 15.89 | 15.96 | 15.69 | 15.71 | 483,053 | -0.15(-0.96%) |
May 14, 2012 | 15.90 | 16.00 | 15.70 | 15.86 | 630,504 | -0.24(-1.52%) |
May 11, 2012 | 15.90 | 16.33 | 15.74 | 16.11 | 1,128,028 | +0.09(+0.58%) |
May 10, 2012 | 16.12 | 16.19 | 15.91 | 16.01 | 635,544 | +0.05(+0.32%) |
May 09, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 662,079 | -0.29(-1.76%) |
May 08, 2012 | 16.17 | 16.34 | 15.96 | 16.25 | 620,600 | -0.06(-0.36%) |
May 07, 2012 | 16.31 | 16.47 | 16.21 | 16.31 | 1,041,680 | -0.02(-0.10%) |
May 04, 2012 | 16.74 | 16.75 | 16.32 | 16.33 | 924,975 | -0.53(-3.15%) |
May 03, 2012 | 17.12 | 17.36 | 16.85 | 16.86 | 644,870 | -0.18(-1.04%) |
May 02, 2012 | 17.12 | 17.32 | 16.70 | 17.03 | 939,092 | -0.29(-1.66%) |
May 01, 2012 | 16.98 | 17.37 | 16.97 | 17.32 | 1,099,046 | +0.29(+1.68%) |
Apr 30, 2012 | 17.09 | 17.11 | 16.87 | 17.03 | 1,023,585 | -0.07(-0.39%) |
Apr 27, 2012 | 17.19 | 17.19 | 16.94 | 17.10 | 651,475 | -0.01(-0.05%) |
Apr 26, 2012 | 16.98 | 17.16 | 16.91 | 17.11 | 806,103 | +0.08(+0.45%) |
Apr 25, 2012 | 16.92 | 17.11 | 16.82 | 17.03 | 455,722 | +0.32(+1.92%) |
Apr 24, 2012 | 16.70 | 16.86 | 16.62 | 16.71 | 628,165 | +0.00(+0.03%) |
Apr 23, 2012 | 16.57 | 16.72 | 16.53 | 16.71 | 572,614 | -0.10(-0.58%) |
Apr 20, 2012 | 16.95 | 16.95 | 16.77 | 16.81 | 512,241 | -0.02(-0.10%) |
Apr 19, 2012 | 16.98 | 17.07 | 16.72 | 16.82 | 420,846 | -0.14(-0.84%) |
Apr 18, 2012 | 17.22 | 17.28 | 16.81 | 16.97 | 980,705 | -0.32(-1.85%) |
Apr 17, 2012 | 17.07 | 17.36 | 16.84 | 17.29 | 966,268 | +0.39(+2.30%) |
Apr 16, 2012 | 16.90 | 16.97 | 16.71 | 16.90 | 649,903 | +0.14(+0.81%) |
Apr 13, 2012 | 17.06 | 17.11 | 16.73 | 16.76 | 724,988 | -0.31(-1.80%) |
Apr 12, 2012 | 16.87 | 17.17 | 16.86 | 17.07 | 1,353,998 | +0.23(+1.38%) |
Apr 11, 2012 | 16.81 | 16.92 | 16.74 | 16.84 | 894,466 | +0.19(+1.11%) |
Apr 10, 2012 | 17.08 | 17.10 | 16.65 | 16.65 | 1,115,077 | -0.42(-2.47%) |
Apr 09, 2012 | 17.36 | 17.38 | 17.03 | 17.08 | 1,253,296 | -0.56(-3.20%) |
Apr 05, 2012 | 17.50 | 17.70 | 17.43 | 17.64 | 645,542 | +0.08(+0.43%) |
Apr 04, 2012 | 17.48 | 17.69 | 17.36 | 17.57 | 692,410 | -0.16(-0.90%) |
Apr 03, 2012 | 17.77 | 17.81 | 17.59 | 17.73 | 1,239,848 | -0.04(-0.24%) |
Apr 02, 2012 | 17.46 | 17.91 | 17.34 | 17.77 | 719,911 | +0.32(+1.84%) |
Mar 30, 2012 | 17.62 | 17.67 | 17.44 | 17.45 | 956,513 | -0.06(-0.34%) |
Mar 29, 2012 | 17.61 | 17.65 | 17.38 | 17.51 | 785,355 | -0.20(-1.14%) |
Mar 28, 2012 | 17.84 | 17.86 | 17.54 | 17.71 | 883,039 | -0.13(-0.76%) |
Mar 27, 2012 | 18.03 | 18.03 | 17.84 | 17.84 | 433,818 | -0.16(-0.89%) |
Mar 26, 2012 | 17.84 | 18.01 | 17.75 | 18.00 | 882,762 | +0.26(+1.47%) |
Mar 23, 2012 | 17.80 | 17.80 | 17.56 | 17.74 | 774,509 | +0.07(+0.38%) |
Mar 22, 2012 | 17.62 | 17.87 | 17.60 | 17.68 | 600,099 | -0.24(-1.32%) |
Mar 21, 2012 | 17.89 | 18.07 | 17.73 | 17.91 | 702,902 | +0.08(+0.47%) |
Mar 20, 2012 | 17.84 | 17.96 | 17.74 | 17.83 | 656,056 | -0.16(-0.89%) |
Mar 19, 2012 | 17.89 | 18.13 | 17.69 | 17.99 | 617,881 | -0.03(-0.19%) |
Mar 16, 2012 | 18.00 | 18.20 | 17.83 | 18.02 | 1,389,179 | +0.05(+0.28%) |
Mar 15, 2012 | 17.62 | 18.14 | 17.51 | 17.97 | 1,022,173 | +0.47(+2.70%) |
Mar 14, 2012 | 17.70 | 17.70 | 17.27 | 17.50 | 620,893 | -0.09(-0.53%) |
Mar 13, 2012 | 17.03 | 17.59 | 17.03 | 17.59 | 793,388 | +0.64(+3.78%) |
Mar 12, 2012 | 16.88 | 17.03 | 16.80 | 16.95 | 685,893 | +0.06(+0.35%) |
Mar 09, 2012 | 16.81 | 17.08 | 16.77 | 16.89 | 771,344 | +0.10(+0.60%) |
Mar 08, 2012 | 16.84 | 16.95 | 16.66 | 16.79 | 1,227,667 | +0.00(+0.00%) |
Mar 07, 2012 | 16.35 | 16.80 | 16.22 | 16.79 | 915,501 | +0.47(+2.89%) |
Mar 06, 2012 | 16.45 | 16.53 | 16.13 | 16.32 | 732,295 | -0.35(-2.12%) |
Mar 05, 2012 | 16.73 | 16.77 | 16.57 | 16.67 | 864,805 | -0.13(-0.75%) |
Mar 02, 2012 | 16.77 | 16.87 | 16.65 | 16.80 | 1,041,220 | +0.02(+0.10%) |