Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.29 | 15.44 | 15.29 | 15.37 | 71,761 | +0.21(+1.39%) |
May 30, 2012 | 15.14 | 15.25 | 15.13 | 15.16 | 31,734 | -0.33(-2.13%) |
May 29, 2012 | 15.59 | 15.59 | 15.40 | 15.49 | 21,039 | -0.01(-0.06%) |
May 25, 2012 | 15.43 | 15.57 | 15.43 | 15.50 | 29,421 | +0.06(+0.39%) |
May 24, 2012 | 15.41 | 15.47 | 15.35 | 15.44 | 18,300 | +0.01(+0.06%) |
May 23, 2012 | 15.39 | 15.46 | 15.35 | 15.43 | 91,458 | +0.26(+1.71%) |
May 22, 2012 | 15.15 | 15.29 | 15.15 | 15.17 | 157,784 | -0.17(-1.11%) |
May 21, 2012 | 15.24 | 15.39 | 15.24 | 15.34 | 25,054 | +0.00(+0.00%) |
May 18, 2012 | 15.25 | 15.50 | 15.25 | 15.34 | 21,970 | +0.05(+0.33%) |
May 17, 2012 | 15.25 | 15.31 | 15.21 | 15.29 | 51,282 | -0.05(-0.33%) |
May 16, 2012 | 15.25 | 15.36 | 15.25 | 15.34 | 21,211 | -0.34(-2.17%) |
May 15, 2012 | 15.83 | 15.83 | 15.68 | 15.68 | 33,034 | +0.09(+0.58%) |
May 14, 2012 | 15.66 | 15.66 | 15.53 | 15.59 | 44,808 | -0.11(-0.70%) |
May 11, 2012 | 15.69 | 15.79 | 15.69 | 15.70 | 20,614 | +0.38(+2.48%) |
May 10, 2012 | 15.32 | 15.45 | 15.32 | 15.32 | 59,092 | -0.33(-2.11%) |
May 09, 2012 | 15.67 | 15.70 | 15.59 | 15.65 | 28,474 | -0.15(-0.95%) |
May 08, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 35,486 | -0.20(-1.25%) |
May 07, 2012 | 15.77 | 16.07 | 15.77 | 16.00 | 141,345 | +0.32(+2.04%) |
May 04, 2012 | 15.82 | 15.82 | 15.64 | 15.68 | 358,554 | -0.12(-0.76%) |
May 03, 2012 | 15.79 | 15.83 | 15.72 | 15.80 | 103,824 | -0.02(-0.13%) |
May 02, 2012 | 15.94 | 16.00 | 15.78 | 15.82 | 101,992 | -0.34(-2.10%) |
May 01, 2012 | 16.02 | 16.16 | 16.02 | 16.16 | 31,581 | -0.17(-1.04%) |
Apr 30, 2012 | 16.23 | 16.34 | 16.23 | 16.33 | 30,588 | +0.08(+0.49%) |
Apr 27, 2012 | 16.08 | 16.30 | 16.08 | 16.25 | 18,113 | -0.19(-1.16%) |
Apr 26, 2012 | 16.26 | 16.49 | 16.26 | 16.44 | 53,978 | -0.08(-0.48%) |
Apr 25, 2012 | 16.30 | 16.60 | 16.30 | 16.52 | 27,203 | +0.52(+3.25%) |
Apr 24, 2012 | 15.88 | 16.12 | 15.88 | 16.00 | 54,660 | -0.05(-0.31%) |
Apr 23, 2012 | 16.06 | 16.08 | 16.03 | 16.05 | 25,675 | +0.03(+0.19%) |
Apr 20, 2012 | 15.82 | 16.08 | 15.82 | 16.02 | 111,077 | +0.18(+1.14%) |
Apr 19, 2012 | 15.64 | 15.88 | 15.64 | 15.84 | 89,344 | -0.21(-1.31%) |
Apr 18, 2012 | 15.88 | 16.07 | 15.88 | 16.05 | 15,904 | -0.06(-0.37%) |
Apr 17, 2012 | 16.02 | 16.19 | 16.02 | 16.11 | 41,959 | +0.03(+0.19%) |
Apr 16, 2012 | 15.92 | 16.12 | 15.92 | 16.08 | 49,735 | +0.14(+0.88%) |
Apr 13, 2012 | 15.95 | 15.95 | 15.88 | 15.94 | 30,385 | +0.05(+0.31%) |
Apr 12, 2012 | 15.82 | 15.95 | 15.82 | 15.89 | 40,335 | -0.16(-1.00%) |
Apr 11, 2012 | 16.03 | 16.09 | 15.98 | 16.05 | 72,479 | +0.25(+1.58%) |
Apr 10, 2012 | 15.87 | 15.87 | 15.73 | 15.80 | 534,379 | -0.05(-0.32%) |
Apr 09, 2012 | 15.87 | 15.94 | 15.78 | 15.85 | 424,734 | -0.18(-1.12%) |
Apr 05, 2012 | 16.01 | 16.14 | 15.97 | 16.03 | 564,538 | -0.21(-1.29%) |
Apr 04, 2012 | 16.37 | 16.37 | 16.15 | 16.24 | 638,087 | -0.11(-0.70%) |
Apr 03, 2012 | 16.39 | 16.48 | 16.26 | 16.35 | 100,359 | +0.01(+0.09%) |
Apr 02, 2012 | 16.12 | 16.39 | 16.12 | 16.34 | 35,319 | +0.10(+0.62%) |
Mar 30, 2012 | 16.34 | 16.34 | 16.19 | 16.24 | 70,944 | +0.14(+0.87%) |
Mar 29, 2012 | 15.97 | 16.18 | 15.97 | 16.10 | 45,170 | -0.03(-0.19%) |
Mar 28, 2012 | 16.02 | 16.20 | 16.02 | 16.13 | 327,146 | -0.09(-0.55%) |
Mar 27, 2012 | 16.25 | 16.25 | 16.15 | 16.22 | 32,027 | -0.08(-0.49%) |
Mar 26, 2012 | 16.11 | 16.34 | 16.11 | 16.30 | 37,390 | +0.05(+0.31%) |
Mar 23, 2012 | 16.20 | 16.27 | 16.18 | 16.25 | 53,312 | +0.22(+1.37%) |
Mar 22, 2012 | 15.87 | 16.04 | 15.87 | 16.03 | 397,364 | +0.25(+1.58%) |
Mar 21, 2012 | 15.77 | 15.84 | 15.72 | 15.78 | 38,747 | -0.22(-1.38%) |
Mar 20, 2012 | 16.01 | 16.03 | 15.91 | 16.00 | 17,185 | -0.07(-0.44%) |
Mar 19, 2012 | 16.00 | 16.09 | 16.00 | 16.07 | 17,525 | -0.18(-1.11%) |
Mar 16, 2012 | 16.25 | 16.27 | 16.21 | 16.25 | 28,261 | -0.11(-0.67%) |
Mar 15, 2012 | 16.25 | 16.41 | 16.25 | 16.36 | 13,629 | -0.02(-0.12%) |
Mar 14, 2012 | 16.22 | 16.38 | 16.22 | 16.38 | 22,112 | +0.10(+0.61%) |
Mar 13, 2012 | 16.37 | 16.37 | 16.25 | 16.28 | 17,076 | +0.12(+0.74%) |
Mar 12, 2012 | 16.03 | 16.16 | 16.03 | 16.16 | 22,678 | +0.02(+0.12%) |
Mar 09, 2012 | 16.30 | 16.30 | 16.12 | 16.14 | 21,072 | +0.00(+0.00%) |
Mar 08, 2012 | 16.13 | 16.19 | 16.12 | 16.14 | 27,440 | -0.30(-1.82%) |
Mar 07, 2012 | 16.33 | 16.44 | 16.33 | 16.44 | 25,848 | -0.03(-0.18%) |
Mar 06, 2012 | 16.53 | 16.53 | 16.41 | 16.47 | 37,421 | +0.34(+2.11%) |
Mar 05, 2012 | 16.11 | 16.14 | 16.07 | 16.13 | 33,043 | +0.05(+0.31%) |
Mar 02, 2012 | 15.95 | 16.12 | 15.95 | 16.08 | 27,277 | -0.07(-0.43%) |