Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 137 | +0.11(+0.67%) |
May 30, 2012 | 15.84 | 15.84 | 15.69 | 15.79 | 1,923 | +0.04(+0.28%) |
May 29, 2012 | 15.67 | 15.75 | 15.66 | 15.75 | 2,150 | +0.14(+0.90%) |
May 25, 2012 | 15.51 | 15.61 | 15.51 | 15.61 | 400 | +0.10(+0.64%) |
May 24, 2012 | 15.56 | 15.56 | 15.51 | 15.51 | 2,145 | -0.18(-1.15%) |
May 23, 2012 | 15.60 | 15.70 | 15.60 | 15.69 | 1,685 | -0.03(-0.19%) |
May 22, 2012 | 15.79 | 15.79 | 15.72 | 15.72 | 1,216 | -0.09(-0.58%) |
May 18, 2012 | 15.84 | 15.81 | 15.81 | 15.81 | 400 | +0.11(+0.71%) |
May 17, 2012 | 15.79 | 15.79 | 15.70 | 15.70 | 892 | -0.10(-0.63%) |
May 16, 2012 | 15.79 | 15.80 | 15.79 | 15.80 | 600 | +0.01(+0.06%) |
May 15, 2012 | 15.68 | 15.80 | 15.68 | 15.79 | 1,106 | +0.11(+0.70%) |
May 14, 2012 | 15.78 | 15.80 | 15.68 | 15.68 | 4,200 | -0.22(-1.38%) |
May 11, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 619 | +0.11(+0.70%) |
May 10, 2012 | 15.80 | 15.80 | 15.79 | 15.79 | 1,601 | +0.09(+0.57%) |
May 09, 2012 | 15.79 | 15.97 | 15.67 | 15.70 | 15,143 | +0.01(+0.06%) |
May 08, 2012 | 16.15 | 16.25 | 15.66 | 15.69 | 9,823 | -0.44(-2.73%) |
May 07, 2012 | 16.15 | 16.15 | 16.13 | 16.13 | 294 | -0.02(-0.12%) |
May 04, 2012 | 16.13 | 16.15 | 16.13 | 16.15 | 350 | +0.03(+0.19%) |
May 03, 2012 | 16.25 | 16.25 | 16.03 | 16.12 | 2,288 | +0.13(+0.81%) |
May 02, 2012 | 16.24 | 16.24 | 15.85 | 15.99 | 4,786 | +0.06(+0.38%) |
May 01, 2012 | 16.24 | 16.25 | 15.93 | 15.93 | 4,127 | -0.04(-0.25%) |
Apr 30, 2012 | 16.24 | 16.24 | 15.97 | 15.97 | 575 | +0.00(+0.00%) |
Apr 27, 2012 | 16.20 | 16.20 | 15.76 | 15.97 | 8,178 | +0.00(+0.00%) |
Apr 26, 2012 | 15.93 | 15.97 | 15.93 | 15.97 | 1,691 | +0.08(+0.50%) |
Apr 25, 2012 | 16.24 | 16.24 | 15.88 | 15.89 | 5,480 | +0.03(+0.19%) |
Apr 24, 2012 | 16.00 | 16.00 | 15.86 | 15.86 | 427 | +0.20(+1.25%) |
Apr 23, 2012 | 16.00 | 16.00 | 15.46 | 15.66 | 7,805 | -0.12(-0.74%) |
Apr 20, 2012 | 15.79 | 15.89 | 15.76 | 15.78 | 690 | +0.03(+0.19%) |
Apr 19, 2012 | 15.83 | 15.83 | 15.69 | 15.75 | 1,821 | +0.20(+1.29%) |
Apr 18, 2012 | 15.99 | 15.99 | 15.54 | 15.55 | 3,158 | -0.44(-2.75%) |
Apr 17, 2012 | 15.70 | 15.99 | 15.70 | 15.99 | 2,769 | +0.29(+1.85%) |
Apr 16, 2012 | 15.86 | 15.86 | 15.70 | 15.70 | 1,400 | -0.11(-0.70%) |
Apr 13, 2012 | 16.10 | 16.10 | 15.81 | 15.81 | 523 | -0.22(-1.37%) |
Apr 12, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 300 | -0.16(-0.99%) |
Apr 11, 2012 | 16.37 | 16.60 | 16.10 | 16.19 | 3,644 | -0.37(-2.23%) |
Apr 10, 2012 | 15.56 | 16.56 | 15.56 | 16.56 | 2,945 | +0.92(+5.88%) |
Apr 09, 2012 | 15.80 | 16.49 | 15.61 | 15.64 | 8,262 | -0.15(-0.95%) |
Apr 05, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 1,558 | +0.09(+0.58%) |
Apr 04, 2012 | 15.45 | 15.70 | 15.45 | 15.70 | 3,180 | +0.25(+1.62%) |
Apr 03, 2012 | 15.63 | 15.63 | 15.45 | 15.45 | 4,526 | -0.04(-0.25%) |
Apr 02, 2012 | 15.62 | 15.62 | 15.49 | 15.49 | 1,333 | -0.02(-0.13%) |
Mar 30, 2012 | 15.40 | 15.55 | 15.40 | 15.51 | 2,690 | +0.29(+1.91%) |
Mar 29, 2012 | 15.41 | 15.64 | 15.22 | 15.22 | 5,374 | -0.28(-1.81%) |
Mar 28, 2012 | 15.45 | 15.51 | 15.39 | 15.50 | 4,698 | +0.16(+1.04%) |
Mar 27, 2012 | 15.58 | 15.58 | 15.30 | 15.34 | 2,568 | -0.10(-0.67%) |
Mar 26, 2012 | 15.62 | 15.62 | 15.44 | 15.44 | 4,412 | -0.01(-0.04%) |
Mar 23, 2012 | 15.19 | 15.45 | 15.19 | 15.45 | 5,190 | +0.43(+2.86%) |
Mar 22, 2012 | 15.12 | 15.16 | 15.02 | 15.02 | 6,925 | +0.02(+0.13%) |
Mar 21, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 1,471 | +0.01(+0.07%) |
Mar 20, 2012 | 15.04 | 15.04 | 14.99 | 14.99 | 4,786 | +0.06(+0.40%) |
Mar 19, 2012 | 15.15 | 15.15 | 14.78 | 14.93 | 10,441 | -0.10(-0.67%) |
Mar 16, 2012 | 15.84 | 16.07 | 14.93 | 15.03 | 11,758 | -0.84(-5.29%) |
Mar 15, 2012 | 16.30 | 16.49 | 15.87 | 15.87 | 4,186 | -0.30(-1.86%) |
Mar 14, 2012 | 16.55 | 16.55 | 16.06 | 16.17 | 5,542 | -0.38(-2.30%) |
Mar 13, 2012 | 16.85 | 16.85 | 16.54 | 16.55 | 6,767 | +0.05(+0.30%) |
Mar 12, 2012 | 16.18 | 17.38 | 16.18 | 16.50 | 7,163 | +0.32(+1.98%) |
Mar 09, 2012 | 16.17 | 16.18 | 16.17 | 16.18 | 2,034 | +0.15(+0.94%) |
Mar 08, 2012 | 15.89 | 16.03 | 15.75 | 16.03 | 1,908 | +0.25(+1.58%) |
Mar 07, 2012 | 15.82 | 15.82 | 15.71 | 15.78 | 5,941 | +0.06(+0.39%) |
Mar 06, 2012 | 15.73 | 15.79 | 15.71 | 15.72 | 716 | -0.07(-0.45%) |
Mar 05, 2012 | 15.86 | 15.89 | 15.79 | 15.79 | 1,533 | -0.07(-0.44%) |
Mar 02, 2012 | 15.86 | 15.86 | 15.82 | 15.86 | 1,297 | +0.00(+0.00%) |