Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.85 | 15.85 | 15.73 | 15.80 | 436,516 | +0.02(+0.13%) |
May 30, 2012 | 15.80 | 15.82 | 15.76 | 15.78 | 752,580 | -0.11(-0.67%) |
May 29, 2012 | 15.78 | 15.89 | 15.77 | 15.89 | 1,079,707 | +0.12(+0.74%) |
May 25, 2012 | 15.63 | 15.79 | 15.63 | 15.77 | 48,772 | -0.02(-0.14%) |
May 24, 2012 | 15.75 | 15.79 | 15.74 | 15.79 | 98,435 | +0.01(+0.07%) |
May 23, 2012 | 15.78 | 15.78 | 15.75 | 15.78 | 139,473 | -0.03(-0.17%) |
May 22, 2012 | 15.80 | 15.83 | 15.73 | 15.81 | 217,232 | +0.11(+0.68%) |
May 21, 2012 | 15.84 | 15.87 | 15.70 | 15.70 | 69,397 | -0.07(-0.47%) |
May 18, 2012 | 15.83 | 15.88 | 15.75 | 15.77 | 103,153 | -0.06(-0.37%) |
May 17, 2012 | 15.93 | 15.93 | 15.80 | 15.83 | 202,614 | -0.10(-0.60%) |
May 16, 2012 | 15.98 | 15.99 | 15.92 | 15.93 | 132,930 | -0.03(-0.20%) |
May 15, 2012 | 16.03 | 16.03 | 15.93 | 15.96 | 298,802 | -0.05(-0.30%) |
May 14, 2012 | 16.03 | 16.04 | 15.99 | 16.01 | 113,691 | -0.04(-0.23%) |
May 11, 2012 | 16.06 | 16.06 | 16.01 | 16.05 | 113,353 | -0.01(-0.07%) |
May 10, 2012 | 16.05 | 16.06 | 16.02 | 16.06 | 115,428 | +0.00(+0.00%) |
May 09, 2012 | 16.07 | 16.07 | 16.00 | 16.06 | 433,122 | -0.01(-0.06%) |
May 08, 2012 | 16.10 | 16.10 | 16.04 | 16.07 | 763,983 | -0.01(-0.04%) |
May 07, 2012 | 16.10 | 16.10 | 16.06 | 16.07 | 667,213 | -0.01(-0.03%) |
May 04, 2012 | 16.09 | 16.10 | 16.07 | 16.08 | 214,891 | -0.02(-0.10%) |
May 03, 2012 | 16.07 | 16.10 | 16.06 | 16.09 | 481,121 | +0.02(+0.10%) |
May 02, 2012 | 16.09 | 16.09 | 16.07 | 16.08 | 169,288 | +0.01(+0.07%) |
May 01, 2012 | 16.15 | 16.15 | 16.05 | 16.07 | 778,721 | -0.02(-0.13%) |
Apr 30, 2012 | 16.07 | 16.10 | 16.06 | 16.09 | 229,341 | +0.02(+0.10%) |
Apr 27, 2012 | 16.24 | 16.24 | 16.04 | 16.07 | 130,127 | +0.01(+0.03%) |
Apr 26, 2012 | 16.07 | 16.07 | 16.00 | 16.07 | 584,578 | -0.01(-0.03%) |
Apr 25, 2012 | 15.95 | 16.07 | 15.95 | 16.07 | 143,588 | +0.07(+0.43%) |
Apr 24, 2012 | 15.97 | 16.00 | 15.96 | 16.00 | 236,876 | +0.04(+0.23%) |
Apr 23, 2012 | 15.94 | 15.97 | 15.94 | 15.97 | 229,731 | -0.02(-0.10%) |
Apr 20, 2012 | 15.96 | 15.98 | 15.95 | 15.98 | 84,917 | +0.02(+0.13%) |
Apr 19, 2012 | 15.97 | 15.98 | 15.91 | 15.96 | 81,051 | -0.02(-0.10%) |
Apr 18, 2012 | 15.97 | 15.98 | 15.89 | 15.98 | 8,835 | -0.01(-0.03%) |
Apr 17, 2012 | 15.94 | 15.98 | 15.94 | 15.98 | 174,093 | +0.04(+0.27%) |
Apr 16, 2012 | 15.88 | 15.94 | 15.83 | 15.94 | 101,249 | +0.06(+0.40%) |
Apr 13, 2012 | 15.92 | 15.94 | 15.84 | 15.88 | 89,224 | -0.07(-0.43%) |
Apr 12, 2012 | 15.87 | 15.94 | 15.87 | 15.94 | 46,106 | +0.04(+0.27%) |
Apr 11, 2012 | 15.90 | 15.90 | 15.83 | 15.90 | 134,749 | +0.05(+0.34%) |
Apr 10, 2012 | 15.91 | 15.91 | 15.84 | 15.85 | 59,398 | -0.06(-0.40%) |
Apr 09, 2012 | 15.92 | 15.93 | 15.90 | 15.91 | 64,585 | -0.02(-0.10%) |
Apr 05, 2012 | 15.93 | 15.94 | 15.91 | 15.93 | 50,978 | -0.01(-0.07%) |
Apr 04, 2012 | 15.93 | 15.96 | 15.92 | 15.94 | 58,243 | -0.02(-0.10%) |
Apr 03, 2012 | 15.98 | 15.98 | 15.95 | 15.96 | 156,053 | -0.02(-0.10%) |
Apr 02, 2012 | 15.97 | 15.98 | 15.97 | 15.97 | 105,443 | +0.01(+0.07%) |
Mar 30, 2012 | 15.98 | 15.99 | 15.95 | 15.96 | 266,248 | +0.01(+0.03%) |
Mar 29, 2012 | 16.11 | 16.11 | 15.93 | 15.96 | 28,672 | +0.00(+0.00%) |
Mar 28, 2012 | 16.01 | 16.02 | 15.91 | 15.96 | 307,414 | -0.08(-0.48%) |
Mar 27, 2012 | 16.33 | 16.33 | 16.02 | 16.03 | 85,621 | +0.02(+0.15%) |
Mar 26, 2012 | 16.30 | 16.30 | 15.98 | 16.01 | 126,218 | +0.03(+0.20%) |
Mar 23, 2012 | 15.98 | 15.99 | 15.96 | 15.98 | 84,460 | -0.02(-0.10%) |
Mar 22, 2012 | 15.99 | 15.99 | 15.97 | 15.99 | 101,384 | +0.01(+0.07%) |
Mar 21, 2012 | 16.01 | 16.02 | 15.98 | 15.98 | 65,699 | -0.03(-0.17%) |
Mar 20, 2012 | 16.02 | 16.02 | 16.00 | 16.01 | 99,804 | +0.00(+0.00%) |
Mar 19, 2012 | 16.07 | 16.07 | 15.96 | 16.01 | 3,317,862 | -0.04(-0.27%) |
Mar 16, 2012 | 16.07 | 16.07 | 16.00 | 16.05 | 67,999 | -0.04(-0.23%) |