Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.18 | 14.25 | 14.06 | 14.17 | 10,598 | -0.03(-0.21%) |
May 30, 2012 | 14.21 | 14.30 | 14.16 | 14.20 | 5,947 | -0.12(-0.84%) |
May 29, 2012 | 14.29 | 14.38 | 14.20 | 14.32 | 9,370 | +0.15(+1.06%) |
May 25, 2012 | 14.15 | 14.20 | 14.15 | 14.17 | 7,211 | -0.03(-0.21%) |
May 24, 2012 | 14.07 | 14.20 | 13.98 | 14.20 | 11,471 | +0.14(+1.00%) |
May 23, 2012 | 14.00 | 14.09 | 13.75 | 14.06 | 18,811 | +0.03(+0.21%) |
May 22, 2012 | 14.36 | 14.54 | 13.96 | 14.03 | 15,790 | -0.29(-2.03%) |
May 21, 2012 | 14.33 | 14.40 | 14.01 | 14.32 | 16,823 | +0.07(+0.49%) |
May 18, 2012 | 14.00 | 14.50 | 14.00 | 14.25 | 18,099 | +0.19(+1.35%) |
May 17, 2012 | 14.29 | 14.40 | 14.06 | 14.06 | 10,329 | -0.26(-1.82%) |
May 16, 2012 | 14.38 | 14.38 | 14.30 | 14.32 | 2,856 | +0.07(+0.49%) |
May 15, 2012 | 14.29 | 14.61 | 14.25 | 14.25 | 10,387 | -0.10(-0.70%) |
May 14, 2012 | 14.31 | 14.39 | 14.26 | 14.35 | 8,456 | -0.03(-0.21%) |
May 11, 2012 | 14.52 | 14.60 | 14.35 | 14.38 | 18,493 | -0.20(-1.37%) |
May 10, 2012 | 14.65 | 14.67 | 14.50 | 14.58 | 6,332 | +0.10(+0.69%) |
May 09, 2012 | 14.44 | 14.55 | 14.44 | 14.48 | 8,665 | -0.16(-1.09%) |
May 08, 2012 | 14.37 | 14.73 | 14.35 | 14.64 | 22,272 | +0.21(+1.46%) |
May 07, 2012 | 14.37 | 14.68 | 14.35 | 14.43 | 15,168 | +0.08(+0.56%) |
May 04, 2012 | 14.71 | 14.85 | 14.30 | 14.35 | 15,119 | -0.44(-2.97%) |
May 03, 2012 | 14.84 | 15.32 | 14.75 | 14.79 | 19,683 | -0.01(-0.07%) |
May 02, 2012 | 14.58 | 14.87 | 14.56 | 14.80 | 16,228 | +0.19(+1.30%) |
May 01, 2012 | 14.40 | 14.92 | 14.40 | 14.61 | 23,653 | +0.30(+2.10%) |
Apr 30, 2012 | 14.71 | 14.72 | 14.29 | 14.31 | 18,741 | -0.41(-2.79%) |
Apr 27, 2012 | 16.17 | 16.17 | 14.13 | 14.72 | 120,747 | -1.96(-11.75%) |
Apr 26, 2012 | 16.51 | 16.80 | 16.51 | 16.68 | 10,872 | +0.17(+1.03%) |
Apr 25, 2012 | 16.60 | 16.60 | 16.30 | 16.51 | 10,829 | +0.13(+0.79%) |
Apr 24, 2012 | 16.13 | 16.38 | 15.89 | 16.38 | 19,963 | +0.22(+1.36%) |
Apr 23, 2012 | 16.35 | 16.35 | 16.12 | 16.16 | 12,303 | -0.41(-2.47%) |
Apr 20, 2012 | 16.64 | 16.76 | 16.51 | 16.57 | 16,393 | +0.35(+2.16%) |
Apr 19, 2012 | 16.19 | 16.47 | 16.05 | 16.22 | 21,478 | +0.12(+0.75%) |
Apr 18, 2012 | 16.17 | 16.17 | 15.99 | 16.10 | 38,106 | -0.10(-0.62%) |
Apr 17, 2012 | 16.45 | 16.46 | 16.13 | 16.20 | 15,145 | -0.15(-0.92%) |
Apr 16, 2012 | 16.38 | 16.40 | 16.25 | 16.35 | 2,757 | +0.02(+0.12%) |
Apr 13, 2012 | 16.88 | 16.88 | 16.17 | 16.33 | 16,822 | -0.70(-4.11%) |
Apr 12, 2012 | 16.64 | 17.15 | 16.61 | 17.03 | 13,787 | +0.45(+2.71%) |
Apr 11, 2012 | 16.26 | 16.71 | 16.16 | 16.58 | 13,011 | +0.55(+3.43%) |
Apr 10, 2012 | 16.83 | 16.93 | 16.03 | 16.03 | 23,951 | -0.75(-4.47%) |
Apr 09, 2012 | 16.93 | 17.18 | 16.71 | 16.78 | 12,989 | -0.25(-1.47%) |
Apr 05, 2012 | 16.68 | 17.22 | 16.68 | 17.03 | 11,699 | +0.40(+2.41%) |
Apr 04, 2012 | 16.67 | 17.07 | 16.63 | 16.63 | 9,516 | -0.15(-0.89%) |
Apr 03, 2012 | 16.54 | 17.00 | 16.47 | 16.78 | 15,957 | +0.23(+1.39%) |
Apr 02, 2012 | 16.45 | 16.69 | 16.10 | 16.55 | 27,958 | +0.12(+0.73%) |
Mar 30, 2012 | 16.69 | 16.72 | 16.43 | 16.43 | 19,325 | -0.06(-0.36%) |
Mar 29, 2012 | 16.35 | 16.59 | 16.35 | 16.49 | 9,361 | +0.01(+0.06%) |
Mar 28, 2012 | 16.73 | 16.73 | 16.39 | 16.48 | 55,734 | -0.14(-0.84%) |
Mar 27, 2012 | 16.98 | 16.98 | 16.61 | 16.62 | 10,279 | -0.29(-1.71%) |
Mar 26, 2012 | 16.63 | 16.91 | 16.57 | 16.91 | 15,268 | +0.33(+1.99%) |
Mar 23, 2012 | 16.20 | 16.60 | 16.20 | 16.58 | 6,169 | +0.37(+2.28%) |
Mar 22, 2012 | 16.15 | 16.43 | 16.15 | 16.21 | 7,050 | -0.10(-0.61%) |
Mar 21, 2012 | 16.30 | 16.32 | 16.22 | 16.31 | 5,184 | +0.00(+0.00%) |
Mar 20, 2012 | 16.22 | 16.40 | 16.10 | 16.31 | 8,241 | +0.02(+0.12%) |
Mar 19, 2012 | 16.30 | 16.51 | 15.93 | 16.29 | 60,102 | +0.24(+1.50%) |
Mar 16, 2012 | 16.70 | 16.70 | 16.05 | 16.05 | 52,740 | -0.55(-3.31%) |
Mar 15, 2012 | 16.57 | 16.66 | 16.39 | 16.60 | 10,943 | -0.07(-0.42%) |
Mar 14, 2012 | 16.70 | 16.77 | 16.62 | 16.67 | 5,350 | -0.16(-0.95%) |
Mar 13, 2012 | 17.09 | 17.50 | 16.17 | 16.83 | 22,035 | -0.08(-0.47%) |
Mar 12, 2012 | 16.50 | 17.02 | 16.50 | 16.91 | 9,903 | +0.27(+1.62%) |
Mar 09, 2012 | 16.52 | 16.72 | 16.52 | 16.64 | 12,969 | +0.04(+0.24%) |
Mar 08, 2012 | 16.75 | 16.75 | 16.39 | 16.60 | 7,379 | +0.02(+0.12%) |
Mar 07, 2012 | 16.15 | 16.58 | 16.14 | 16.58 | 13,656 | +0.47(+2.92%) |
Mar 06, 2012 | 15.91 | 16.19 | 15.91 | 16.11 | 16,359 | -0.02(-0.12%) |
Mar 05, 2012 | 15.92 | 16.16 | 15.89 | 16.13 | 1,555 | +0.12(+0.75%) |
Mar 02, 2012 | 16.34 | 16.34 | 15.90 | 16.01 | 24,789 | -0.33(-2.02%) |