Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.24 | 15.29 | 15.00 | 15.08 | 490,184 | -0.20(-1.30%) |
May 30, 2012 | 15.35 | 15.39 | 15.22 | 15.27 | 736,112 | -0.21(-1.34%) |
May 29, 2012 | 15.35 | 15.51 | 15.32 | 15.48 | 254,420 | +0.28(+1.87%) |
May 25, 2012 | 15.15 | 15.31 | 15.14 | 15.20 | 237,438 | +0.00(+0.03%) |
May 24, 2012 | 15.50 | 15.54 | 15.11 | 15.19 | 217,920 | -0.31(-1.98%) |
May 23, 2012 | 15.35 | 15.52 | 15.16 | 15.50 | 191,621 | +0.04(+0.26%) |
May 22, 2012 | 15.61 | 15.68 | 15.37 | 15.46 | 254,927 | -0.14(-0.93%) |
May 21, 2012 | 15.27 | 15.65 | 15.10 | 15.60 | 401,281 | +0.38(+2.52%) |
May 18, 2012 | 15.27 | 15.41 | 15.16 | 15.22 | 644,593 | -0.05(-0.33%) |
May 17, 2012 | 15.60 | 15.64 | 15.27 | 15.27 | 407,610 | -0.33(-2.14%) |
May 16, 2012 | 15.97 | 16.02 | 15.60 | 15.60 | 174,258 | -0.32(-2.02%) |
May 15, 2012 | 15.89 | 16.07 | 15.84 | 15.93 | 381,423 | +0.02(+0.14%) |
May 14, 2012 | 15.62 | 16.01 | 15.62 | 15.90 | 453,270 | +0.14(+0.89%) |
May 11, 2012 | 15.82 | 15.97 | 15.70 | 15.76 | 496,986 | -0.13(-0.80%) |
May 10, 2012 | 16.17 | 16.17 | 15.83 | 15.89 | 396,835 | -0.21(-1.32%) |
May 09, 2012 | 16.02 | 16.23 | 16.00 | 16.10 | 497,280 | -0.10(-0.64%) |
May 08, 2012 | 16.11 | 16.28 | 15.96 | 16.21 | 421,675 | +0.02(+0.11%) |
May 07, 2012 | 16.10 | 16.28 | 15.99 | 16.19 | 394,652 | +0.01(+0.06%) |
May 04, 2012 | 16.43 | 16.47 | 16.18 | 16.18 | 343,823 | -0.33(-2.00%) |
May 03, 2012 | 16.87 | 16.88 | 16.41 | 16.51 | 390,172 | -0.35(-2.09%) |
May 02, 2012 | 16.84 | 16.98 | 16.73 | 16.86 | 542,221 | -0.07(-0.40%) |
May 01, 2012 | 17.23 | 17.36 | 16.93 | 16.93 | 753,166 | -0.29(-1.68%) |
Apr 30, 2012 | 17.38 | 17.40 | 17.17 | 17.22 | 409,900 | -0.19(-1.07%) |
Apr 27, 2012 | 17.21 | 17.54 | 17.11 | 17.40 | 908,084 | +0.20(+1.16%) |
Apr 26, 2012 | 16.88 | 17.20 | 16.84 | 17.20 | 369,738 | +0.30(+1.79%) |
Apr 25, 2012 | 16.59 | 16.91 | 16.59 | 16.90 | 567,747 | +0.41(+2.47%) |
Apr 24, 2012 | 16.44 | 16.52 | 16.30 | 16.50 | 714,860 | +0.09(+0.55%) |
Apr 23, 2012 | 16.46 | 16.48 | 16.31 | 16.40 | 373,835 | -0.31(-1.87%) |
Apr 20, 2012 | 16.86 | 16.95 | 16.70 | 16.72 | 342,431 | +0.01(+0.08%) |
Apr 19, 2012 | 16.87 | 17.11 | 16.53 | 16.70 | 427,263 | -0.19(-1.10%) |
Apr 18, 2012 | 17.00 | 17.00 | 16.76 | 16.89 | 286,587 | -0.16(-0.93%) |
Apr 17, 2012 | 16.79 | 17.20 | 16.76 | 17.05 | 518,334 | +0.34(+2.03%) |
Apr 16, 2012 | 16.82 | 16.85 | 16.60 | 16.71 | 596,348 | -0.01(-0.08%) |
Apr 13, 2012 | 16.88 | 16.95 | 16.72 | 16.72 | 506,883 | -0.24(-1.39%) |
Apr 12, 2012 | 16.67 | 17.03 | 16.66 | 16.96 | 305,561 | +0.34(+2.07%) |
Apr 11, 2012 | 16.68 | 16.83 | 16.54 | 16.61 | 554,483 | +0.11(+0.66%) |
Apr 10, 2012 | 16.81 | 16.81 | 16.50 | 16.50 | 725,910 | -0.29(-1.75%) |
Apr 09, 2012 | 16.83 | 16.92 | 16.73 | 16.80 | 361,954 | -0.29(-1.72%) |
Apr 05, 2012 | 17.06 | 17.23 | 17.02 | 17.09 | 446,936 | +0.00(+0.03%) |
Apr 04, 2012 | 17.11 | 17.17 | 16.92 | 17.09 | 655,145 | -0.20(-1.15%) |
Apr 03, 2012 | 17.46 | 17.62 | 17.20 | 17.29 | 555,122 | -0.24(-1.37%) |
Apr 02, 2012 | 17.27 | 17.53 | 17.16 | 17.53 | 671,066 | +0.28(+1.65%) |
Mar 30, 2012 | 17.25 | 17.34 | 17.13 | 17.24 | 842,152 | +0.08(+0.45%) |
Mar 29, 2012 | 17.09 | 17.19 | 16.77 | 17.16 | 1,047,751 | -0.09(-0.55%) |
Mar 28, 2012 | 17.58 | 17.63 | 16.60 | 17.26 | 5,270,781 | -2.47(-12.51%) |
Mar 27, 2012 | 19.89 | 20.00 | 19.66 | 19.73 | 824,114 | -0.11(-0.57%) |
Mar 26, 2012 | 19.44 | 19.89 | 19.42 | 19.84 | 607,727 | +0.51(+2.62%) |
Mar 23, 2012 | 19.03 | 19.44 | 19.03 | 19.33 | 402,014 | +0.29(+1.52%) |
Mar 22, 2012 | 19.09 | 19.22 | 18.94 | 19.04 | 356,996 | -0.24(-1.22%) |
Mar 21, 2012 | 18.99 | 19.39 | 18.99 | 19.28 | 367,519 | +0.29(+1.52%) |
Mar 20, 2012 | 19.17 | 19.21 | 18.90 | 18.99 | 433,860 | -0.27(-1.38%) |
Mar 19, 2012 | 19.01 | 19.47 | 18.99 | 19.26 | 573,565 | +0.15(+0.80%) |
Mar 16, 2012 | 19.28 | 19.28 | 19.04 | 19.10 | 520,796 | -0.12(-0.61%) |
Mar 15, 2012 | 18.89 | 19.27 | 18.85 | 19.22 | 473,152 | +0.38(+1.99%) |
Mar 14, 2012 | 19.07 | 19.28 | 18.83 | 18.85 | 391,431 | -0.24(-1.23%) |
Mar 13, 2012 | 18.96 | 19.09 | 18.83 | 19.08 | 920,299 | +0.20(+1.05%) |
Mar 12, 2012 | 18.84 | 18.96 | 18.71 | 18.88 | 295,494 | +0.05(+0.26%) |
Mar 09, 2012 | 18.66 | 18.98 | 18.64 | 18.83 | 558,243 | +0.10(+0.53%) |
Mar 08, 2012 | 18.53 | 18.82 | 18.29 | 18.73 | 1,499,174 | +0.09(+0.51%) |
Mar 07, 2012 | 18.12 | 18.76 | 18.09 | 18.64 | 872,510 | +0.60(+3.33%) |
Mar 06, 2012 | 18.48 | 18.62 | 18.01 | 18.04 | 1,114,186 | -0.67(-3.58%) |
Mar 05, 2012 | 18.72 | 18.80 | 18.58 | 18.71 | 653,532 | -0.12(-0.65%) |
Mar 02, 2012 | 18.66 | 19.03 | 18.63 | 18.83 | 1,098,737 | +0.19(+1.02%) |