Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.51 | 15.51 | 15.05 | 15.21 | 168,791 | -0.31(-2.00%) |
May 30, 2012 | 15.67 | 15.75 | 15.49 | 15.52 | 117,978 | -0.36(-2.27%) |
May 29, 2012 | 16.21 | 16.41 | 15.76 | 15.88 | 86,799 | -0.15(-0.94%) |
May 25, 2012 | 16.17 | 16.27 | 15.89 | 16.03 | 46,991 | -0.19(-1.17%) |
May 24, 2012 | 16.47 | 16.50 | 15.85 | 16.22 | 79,207 | -0.24(-1.46%) |
May 23, 2012 | 16.21 | 16.57 | 16.01 | 16.46 | 102,291 | +0.05(+0.30%) |
May 22, 2012 | 16.59 | 16.71 | 16.28 | 16.41 | 114,603 | -0.10(-0.61%) |
May 21, 2012 | 16.57 | 16.92 | 16.46 | 16.51 | 153,016 | -0.05(-0.30%) |
May 18, 2012 | 16.40 | 16.96 | 16.40 | 16.56 | 137,777 | +0.28(+1.72%) |
May 17, 2012 | 16.46 | 16.62 | 16.19 | 16.28 | 215,524 | -0.22(-1.33%) |
May 16, 2012 | 16.15 | 16.74 | 16.12 | 16.50 | 220,731 | +0.39(+2.42%) |
May 15, 2012 | 15.74 | 16.14 | 15.73 | 16.11 | 816,497 | +0.41(+2.61%) |
May 14, 2012 | 15.63 | 16.15 | 15.61 | 15.70 | 416,677 | -0.16(-1.01%) |
May 11, 2012 | 14.82 | 16.00 | 14.76 | 15.86 | 804,894 | +1.37(+9.45%) |
May 10, 2012 | 16.38 | 16.62 | 14.18 | 14.49 | 1,104,853 | -1.81(-11.10%) |
May 09, 2012 | 16.40 | 16.48 | 15.80 | 16.30 | 570,898 | -0.35(-2.10%) |
May 08, 2012 | 16.53 | 16.68 | 16.11 | 16.65 | 98,585 | +0.01(+0.06%) |
May 07, 2012 | 16.38 | 16.84 | 16.28 | 16.64 | 231,981 | +0.13(+0.79%) |
May 04, 2012 | 16.56 | 16.59 | 16.27 | 16.51 | 186,895 | -0.08(-0.48%) |
May 03, 2012 | 16.17 | 17.02 | 16.17 | 16.59 | 217,485 | +0.46(+2.85%) |
May 02, 2012 | 16.17 | 16.20 | 15.80 | 16.13 | 207,554 | -0.11(-0.65%) |
May 01, 2012 | 16.69 | 16.91 | 16.23 | 16.23 | 85,488 | -0.48(-2.90%) |
Apr 30, 2012 | 16.72 | 16.94 | 16.48 | 16.72 | 111,973 | +0.02(+0.12%) |
Apr 27, 2012 | 16.58 | 16.94 | 16.23 | 16.70 | 389,790 | +0.19(+1.15%) |
Apr 26, 2012 | 16.66 | 16.75 | 16.48 | 16.51 | 220,895 | -0.13(-0.78%) |
Apr 25, 2012 | 16.99 | 17.01 | 16.54 | 16.64 | 106,917 | -0.07(-0.42%) |
Apr 24, 2012 | 16.65 | 16.74 | 16.43 | 16.71 | 144,757 | +0.03(+0.18%) |
Apr 23, 2012 | 16.97 | 17.22 | 16.60 | 16.68 | 107,321 | -0.64(-3.70%) |
Apr 20, 2012 | 17.06 | 17.63 | 16.81 | 17.32 | 122,587 | +0.57(+3.40%) |
Apr 19, 2012 | 17.01 | 17.01 | 16.62 | 16.75 | 84,631 | -0.23(-1.35%) |
Apr 18, 2012 | 16.95 | 17.01 | 16.77 | 16.98 | 68,842 | -0.13(-0.76%) |
Apr 17, 2012 | 17.26 | 17.62 | 17.08 | 17.11 | 111,754 | -0.01(-0.06%) |
Apr 16, 2012 | 16.79 | 17.29 | 16.65 | 17.12 | 63,918 | +0.37(+2.21%) |
Apr 13, 2012 | 17.31 | 17.31 | 16.68 | 16.75 | 114,647 | -0.66(-3.79%) |
Apr 12, 2012 | 17.02 | 17.63 | 16.92 | 17.41 | 115,843 | +0.36(+2.11%) |
Apr 11, 2012 | 16.75 | 17.16 | 16.68 | 17.05 | 151,092 | +0.46(+2.77%) |
Apr 10, 2012 | 16.42 | 16.64 | 16.14 | 16.59 | 136,864 | +0.14(+0.85%) |
Apr 09, 2012 | 16.58 | 16.90 | 16.21 | 16.45 | 79,395 | -0.58(-3.41%) |
Apr 05, 2012 | 17.30 | 17.30 | 16.90 | 17.03 | 118,111 | -0.07(-0.41%) |
Apr 04, 2012 | 16.98 | 17.62 | 16.79 | 17.10 | 99,460 | -0.15(-0.87%) |
Apr 03, 2012 | 17.68 | 17.68 | 17.23 | 17.25 | 104,316 | -0.50(-2.82%) |
Apr 02, 2012 | 17.75 | 17.87 | 16.71 | 17.75 | 255,039 | -0.11(-0.62%) |
Mar 30, 2012 | 17.82 | 18.32 | 17.35 | 17.86 | 251,221 | +0.19(+1.08%) |
Mar 29, 2012 | 17.88 | 18.14 | 17.55 | 17.67 | 171,687 | -0.41(-2.27%) |
Mar 28, 2012 | 17.84 | 18.10 | 17.75 | 18.08 | 152,819 | +0.24(+1.35%) |
Mar 27, 2012 | 17.78 | 18.08 | 17.76 | 17.84 | 179,079 | +0.10(+0.56%) |
Mar 26, 2012 | 17.75 | 17.87 | 17.53 | 17.74 | 271,742 | +0.26(+1.49%) |
Mar 23, 2012 | 17.46 | 17.60 | 17.24 | 17.48 | 224,429 | +0.12(+0.69%) |
Mar 22, 2012 | 17.59 | 17.76 | 17.24 | 17.36 | 190,804 | -0.44(-2.47%) |
Mar 21, 2012 | 17.70 | 17.97 | 17.50 | 17.80 | 346,324 | +0.13(+0.74%) |
Mar 20, 2012 | 17.70 | 17.87 | 17.51 | 17.67 | 158,259 | -0.22(-1.23%) |
Mar 19, 2012 | 18.11 | 18.15 | 17.80 | 17.89 | 257,363 | -0.25(-1.38%) |
Mar 16, 2012 | 18.17 | 18.24 | 18.07 | 18.14 | 274,212 | +0.04(+0.22%) |
Mar 15, 2012 | 18.34 | 18.34 | 17.89 | 18.10 | 348,050 | -0.18(-0.98%) |
Mar 14, 2012 | 18.80 | 18.98 | 18.24 | 18.28 | 151,551 | -0.61(-3.23%) |
Mar 13, 2012 | 18.96 | 19.00 | 18.69 | 18.89 | 201,845 | +0.08(+0.43%) |
Mar 12, 2012 | 19.06 | 19.06 | 18.71 | 18.81 | 144,236 | -0.14(-0.74%) |
Mar 09, 2012 | 18.90 | 19.65 | 18.78 | 18.95 | 335,185 | +0.06(+0.32%) |
Mar 08, 2012 | 20.91 | 21.90 | 18.80 | 18.89 | 407,432 | -0.36(-1.87%) |
Mar 07, 2012 | 19.27 | 19.67 | 19.18 | 19.25 | 72,914 | +0.03(+0.16%) |
Mar 06, 2012 | 19.90 | 20.01 | 19.03 | 19.22 | 189,998 | -0.96(-4.76%) |
Mar 05, 2012 | 19.56 | 20.28 | 19.56 | 20.18 | 150,301 | +0.54(+2.75%) |
Mar 02, 2012 | 20.60 | 20.77 | 19.53 | 19.64 | 107,800 | -0.92(-4.47%) |