Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.54 | 15.58 | 15.04 | 15.48 | 523,546 | +0.00(+0.00%) |
May 30, 2012 | 16.27 | 16.27 | 15.34 | 15.48 | 1,147,933 | -0.94(-5.73%) |
May 29, 2012 | 16.13 | 16.45 | 16.05 | 16.41 | 291,730 | +0.39(+2.42%) |
May 25, 2012 | 16.16 | 16.23 | 15.95 | 16.03 | 191,125 | -0.10(-0.60%) |
May 24, 2012 | 16.11 | 16.36 | 15.86 | 16.12 | 233,943 | +0.03(+0.18%) |
May 23, 2012 | 15.91 | 16.14 | 15.64 | 16.10 | 514,102 | +0.06(+0.36%) |
May 22, 2012 | 16.19 | 16.20 | 15.82 | 16.04 | 465,089 | -0.09(-0.54%) |
May 21, 2012 | 16.17 | 16.37 | 16.11 | 16.12 | 428,490 | -0.05(-0.30%) |
May 18, 2012 | 16.31 | 16.47 | 16.12 | 16.17 | 398,252 | -0.07(-0.42%) |
May 17, 2012 | 16.62 | 16.65 | 16.20 | 16.24 | 520,775 | -0.38(-2.27%) |
May 16, 2012 | 16.99 | 17.04 | 16.60 | 16.62 | 508,873 | -0.32(-1.89%) |
May 15, 2012 | 16.68 | 16.97 | 16.58 | 16.94 | 543,894 | +0.22(+1.33%) |
May 14, 2012 | 16.68 | 16.98 | 16.55 | 16.72 | 482,123 | -0.20(-1.20%) |
May 11, 2012 | 16.69 | 17.10 | 16.61 | 16.92 | 461,742 | +0.05(+0.29%) |
May 10, 2012 | 16.91 | 17.01 | 16.45 | 16.87 | 645,399 | +0.18(+1.10%) |
May 09, 2012 | 16.72 | 16.80 | 16.39 | 16.69 | 772,154 | -0.16(-0.92%) |
May 08, 2012 | 17.35 | 17.35 | 16.50 | 16.84 | 870,156 | -0.64(-3.66%) |
May 07, 2012 | 17.59 | 17.71 | 17.41 | 17.48 | 809,122 | -0.23(-1.31%) |
May 04, 2012 | 17.36 | 17.77 | 17.21 | 17.71 | 1,381,534 | +0.16(+0.88%) |
May 03, 2012 | 18.08 | 18.14 | 17.50 | 17.56 | 782,407 | -0.26(-1.47%) |
May 02, 2012 | 17.41 | 18.12 | 17.28 | 17.82 | 963,726 | +0.30(+1.71%) |
May 01, 2012 | 17.28 | 17.76 | 17.13 | 17.52 | 606,781 | +0.24(+1.40%) |
Apr 30, 2012 | 17.38 | 17.47 | 17.10 | 17.28 | 327,352 | -0.10(-0.56%) |
Apr 27, 2012 | 17.50 | 17.61 | 17.28 | 17.37 | 421,921 | -0.07(-0.39%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.19 | 17.44 | 662,291 | +0.06(+0.33%) |
Apr 25, 2012 | 17.57 | 17.72 | 17.36 | 17.38 | 648,200 | -0.02(-0.11%) |
Apr 24, 2012 | 16.97 | 17.75 | 16.83 | 17.40 | 644,758 | +0.52(+3.10%) |
Apr 23, 2012 | 17.15 | 17.16 | 16.72 | 16.88 | 439,865 | -0.55(-3.17%) |
Apr 20, 2012 | 17.26 | 17.49 | 17.17 | 17.43 | 458,613 | +0.25(+1.47%) |
Apr 19, 2012 | 16.74 | 17.30 | 16.67 | 17.18 | 545,928 | +0.41(+2.43%) |
Apr 18, 2012 | 16.99 | 16.99 | 16.71 | 16.77 | 397,363 | -0.31(-1.82%) |
Apr 17, 2012 | 17.23 | 17.35 | 17.05 | 17.08 | 552,595 | -0.01(-0.06%) |
Apr 16, 2012 | 17.34 | 17.48 | 16.94 | 17.09 | 532,083 | -0.14(-0.79%) |
Apr 13, 2012 | 17.20 | 17.33 | 17.15 | 17.23 | 504,592 | -0.06(-0.34%) |
Apr 12, 2012 | 16.95 | 17.36 | 16.95 | 17.29 | 518,801 | +0.32(+1.88%) |
Apr 11, 2012 | 16.72 | 17.04 | 16.57 | 16.97 | 456,257 | +0.45(+2.70%) |
Apr 10, 2012 | 16.75 | 16.94 | 16.34 | 16.52 | 687,364 | -0.27(-1.62%) |
Apr 09, 2012 | 16.89 | 17.06 | 16.64 | 16.79 | 456,746 | -0.38(-2.20%) |
Apr 05, 2012 | 17.31 | 17.40 | 17.01 | 17.17 | 428,184 | -0.17(-1.01%) |
Apr 04, 2012 | 17.67 | 17.89 | 17.23 | 17.35 | 715,080 | -0.61(-3.40%) |
Apr 03, 2012 | 18.06 | 18.06 | 17.77 | 17.96 | 724,179 | +0.03(+0.16%) |
Apr 02, 2012 | 18.30 | 18.64 | 17.63 | 17.93 | 688,705 | -0.49(-2.68%) |
Mar 30, 2012 | 18.45 | 18.45 | 18.11 | 18.42 | 424,312 | +0.07(+0.37%) |
Mar 29, 2012 | 18.50 | 18.51 | 17.88 | 18.35 | 584,780 | -0.25(-1.35%) |
Mar 28, 2012 | 18.54 | 18.66 | 18.29 | 18.61 | 422,027 | +0.05(+0.26%) |
Mar 27, 2012 | 18.54 | 18.98 | 18.47 | 18.56 | 515,334 | +0.14(+0.74%) |
Mar 26, 2012 | 18.88 | 18.88 | 18.37 | 18.42 | 399,499 | -0.08(-0.42%) |
Mar 23, 2012 | 18.56 | 18.67 | 18.09 | 18.50 | 533,917 | -0.07(-0.37%) |
Mar 22, 2012 | 18.92 | 19.01 | 18.31 | 18.57 | 509,422 | -0.55(-2.89%) |
Mar 21, 2012 | 19.16 | 19.39 | 18.86 | 19.12 | 335,560 | +0.00(+0.00%) |
Mar 20, 2012 | 19.22 | 19.28 | 18.90 | 19.12 | 262,872 | -0.29(-1.50%) |
Mar 19, 2012 | 19.42 | 19.76 | 19.02 | 19.41 | 605,488 | +0.19(+1.01%) |
Mar 16, 2012 | 19.38 | 19.71 | 19.17 | 19.22 | 865,085 | +0.04(+0.20%) |
Mar 15, 2012 | 19.07 | 19.28 | 18.89 | 19.18 | 660,523 | +0.07(+0.35%) |
Mar 14, 2012 | 18.99 | 19.56 | 18.88 | 19.11 | 707,500 | +0.14(+0.72%) |
Mar 13, 2012 | 18.41 | 19.06 | 18.32 | 18.97 | 739,958 | +0.92(+5.10%) |
Mar 12, 2012 | 18.29 | 18.31 | 17.70 | 18.05 | 527,986 | +0.03(+0.16%) |
Mar 09, 2012 | 17.33 | 18.84 | 17.17 | 18.02 | 1,369,997 | +0.94(+5.50%) |
Mar 08, 2012 | 15.97 | 17.59 | 15.95 | 17.08 | 1,425,353 | +1.27(+8.03%) |
Mar 07, 2012 | 15.59 | 15.83 | 15.34 | 15.81 | 358,097 | +0.42(+2.71%) |
Mar 06, 2012 | 15.41 | 15.65 | 15.36 | 15.40 | 489,909 | -0.20(-1.30%) |
Mar 05, 2012 | 15.41 | 15.65 | 15.41 | 15.60 | 297,245 | +0.11(+0.69%) |
Mar 02, 2012 | 15.65 | 15.65 | 15.47 | 15.49 | 425,841 | -0.08(-0.50%) |