Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.71 | 14.86 | 14.59 | 14.82 | 37,833 | +0.11(+0.75%) |
May 30, 2012 | 14.71 | 14.88 | 14.60 | 14.71 | 23,836 | -0.23(-1.51%) |
May 29, 2012 | 14.94 | 14.95 | 14.71 | 14.93 | 10,912 | +0.13(+0.87%) |
May 25, 2012 | 14.61 | 14.96 | 14.61 | 14.81 | 15,791 | +0.26(+1.77%) |
May 24, 2012 | 14.58 | 14.83 | 14.43 | 14.55 | 15,043 | -0.17(-1.16%) |
May 23, 2012 | 14.63 | 14.77 | 14.47 | 14.72 | 23,118 | -0.02(-0.16%) |
May 22, 2012 | 14.89 | 15.28 | 14.66 | 14.74 | 14,160 | -0.21(-1.41%) |
May 21, 2012 | 14.67 | 15.06 | 14.62 | 14.95 | 18,067 | +0.32(+2.20%) |
May 18, 2012 | 14.61 | 14.96 | 14.61 | 14.63 | 54,432 | -0.01(-0.06%) |
May 17, 2012 | 14.59 | 14.78 | 14.47 | 14.64 | 31,485 | +0.03(+0.19%) |
May 16, 2012 | 14.70 | 14.81 | 14.56 | 14.61 | 9,491 | -0.05(-0.31%) |
May 15, 2012 | 14.61 | 14.80 | 14.39 | 14.66 | 8,079 | +0.06(+0.38%) |
May 14, 2012 | 14.58 | 14.81 | 14.33 | 14.60 | 42,417 | -0.21(-1.40%) |
May 11, 2012 | 14.84 | 15.11 | 14.71 | 14.81 | 24,698 | -0.18(-1.23%) |
May 10, 2012 | 15.17 | 15.26 | 14.88 | 14.99 | 16,605 | -0.07(-0.49%) |
May 09, 2012 | 15.02 | 15.16 | 14.85 | 15.07 | 34,046 | -0.24(-1.59%) |
May 08, 2012 | 14.63 | 15.37 | 14.37 | 15.31 | 30,184 | +0.51(+3.45%) |
May 07, 2012 | 14.29 | 14.94 | 14.29 | 14.80 | 20,823 | +0.53(+3.74%) |
May 04, 2012 | 14.58 | 14.81 | 14.27 | 14.27 | 41,286 | -0.34(-2.36%) |
May 03, 2012 | 14.70 | 14.80 | 14.54 | 14.61 | 31,899 | -0.03(-0.22%) |
May 02, 2012 | 14.48 | 14.84 | 14.48 | 14.64 | 21,915 | +0.17(+1.18%) |
May 01, 2012 | 15.02 | 15.33 | 14.47 | 14.47 | 61,411 | -0.47(-3.17%) |
Apr 30, 2012 | 15.78 | 15.78 | 14.76 | 14.95 | 30,680 | -0.83(-5.24%) |
Apr 27, 2012 | 15.38 | 15.85 | 15.33 | 15.78 | 41,121 | +0.49(+3.19%) |
Apr 26, 2012 | 15.32 | 15.37 | 15.09 | 15.29 | 25,736 | -0.11(-0.69%) |
Apr 25, 2012 | 15.32 | 15.43 | 15.17 | 15.39 | 16,899 | +0.30(+2.01%) |
Apr 24, 2012 | 14.68 | 15.14 | 14.67 | 15.09 | 19,860 | +0.47(+3.24%) |
Apr 23, 2012 | 14.99 | 15.25 | 14.58 | 14.62 | 38,973 | -0.63(-4.16%) |
Apr 20, 2012 | 15.10 | 15.42 | 14.93 | 15.25 | 38,749 | +0.58(+3.95%) |
Apr 19, 2012 | 14.91 | 15.05 | 14.64 | 14.67 | 26,712 | -0.14(-0.93%) |
Apr 18, 2012 | 14.93 | 15.23 | 14.71 | 14.81 | 34,444 | -0.17(-1.14%) |
Apr 17, 2012 | 14.67 | 15.11 | 14.54 | 14.98 | 44,081 | +0.51(+3.49%) |
Apr 16, 2012 | 14.46 | 14.81 | 14.39 | 14.47 | 12,221 | +0.13(+0.93%) |
Apr 13, 2012 | 14.64 | 14.64 | 14.34 | 14.34 | 28,870 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.41 | 14.69 | 35,079 | +0.11(+0.79%) |
Apr 11, 2012 | 14.27 | 14.66 | 14.27 | 14.58 | 36,154 | +0.52(+3.70%) |
Apr 10, 2012 | 14.65 | 14.74 | 13.97 | 14.06 | 47,381 | -0.59(-4.05%) |
Apr 09, 2012 | 14.81 | 14.82 | 14.64 | 14.65 | 34,445 | -0.50(-3.28%) |
Apr 05, 2012 | 15.15 | 16.11 | 15.01 | 15.15 | 10,729 | -0.10(-0.69%) |
Apr 04, 2012 | 15.39 | 15.41 | 15.25 | 15.25 | 25,176 | -0.29(-1.85%) |
Apr 03, 2012 | 15.57 | 15.76 | 15.54 | 15.54 | 30,701 | -0.45(-2.80%) |
Apr 02, 2012 | 15.99 | 16.16 | 15.50 | 15.99 | 34,210 | -0.04(-0.26%) |
Mar 30, 2012 | 16.71 | 16.71 | 15.98 | 16.03 | 26,698 | -0.47(-2.85%) |
Mar 29, 2012 | 16.50 | 16.55 | 16.32 | 16.50 | 11,609 | -0.16(-0.93%) |
Mar 28, 2012 | 16.77 | 16.77 | 16.15 | 16.65 | 46,916 | -0.12(-0.71%) |
Mar 27, 2012 | 16.47 | 16.87 | 16.47 | 16.77 | 15,596 | -0.18(-1.08%) |
Mar 26, 2012 | 16.04 | 17.06 | 15.95 | 16.95 | 22,125 | +1.00(+6.26%) |
Mar 23, 2012 | 15.52 | 15.96 | 15.13 | 15.95 | 32,798 | +0.49(+3.18%) |
Mar 22, 2012 | 16.16 | 16.23 | 15.42 | 15.46 | 18,059 | -0.96(-5.86%) |
Mar 21, 2012 | 16.53 | 16.60 | 16.19 | 16.42 | 15,515 | -0.05(-0.33%) |
Mar 20, 2012 | 16.45 | 16.49 | 16.31 | 16.48 | 15,907 | -0.25(-1.47%) |
Mar 19, 2012 | 16.17 | 16.98 | 16.17 | 16.72 | 16,087 | +0.53(+3.27%) |
Mar 16, 2012 | 16.41 | 16.44 | 15.91 | 16.19 | 53,787 | -0.16(-0.98%) |
Mar 15, 2012 | 16.12 | 16.40 | 16.09 | 16.35 | 10,062 | +0.05(+0.28%) |
Mar 14, 2012 | 16.31 | 16.41 | 16.26 | 16.31 | 11,045 | -0.10(-0.61%) |
Mar 13, 2012 | 15.88 | 16.41 | 15.63 | 16.41 | 19,235 | +0.77(+4.90%) |
Mar 12, 2012 | 15.41 | 15.75 | 15.41 | 15.64 | 9,023 | +0.24(+1.54%) |
Mar 09, 2012 | 14.96 | 15.42 | 14.96 | 15.41 | 18,500 | +0.41(+2.71%) |
Mar 08, 2012 | 15.33 | 15.33 | 14.72 | 15.00 | 11,176 | +0.10(+0.64%) |
Mar 07, 2012 | 14.58 | 14.90 | 14.39 | 14.90 | 18,493 | +0.36(+2.48%) |
Mar 06, 2012 | 14.59 | 14.89 | 14.43 | 14.54 | 26,521 | -0.27(-1.82%) |
Mar 05, 2012 | 14.69 | 14.86 | 14.69 | 14.81 | 15,157 | +0.01(+0.06%) |
Mar 02, 2012 | 15.89 | 15.98 | 14.73 | 14.80 | 37,246 | -1.06(-6.70%) |