Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.71 | 15.86 | 15.63 | 15.78 | 479,067 | +0.10(+0.63%) |
May 30, 2012 | 15.78 | 15.93 | 15.68 | 15.68 | 420,997 | -0.19(-1.17%) |
May 29, 2012 | 15.88 | 15.88 | 15.75 | 15.86 | 201,583 | +0.06(+0.39%) |
May 25, 2012 | 15.79 | 15.88 | 15.76 | 15.80 | 263,120 | -0.02(-0.16%) |
May 24, 2012 | 15.61 | 15.83 | 15.58 | 15.83 | 410,758 | +0.26(+1.67%) |
May 23, 2012 | 15.57 | 15.66 | 15.49 | 15.57 | 457,844 | -0.06(-0.40%) |
May 22, 2012 | 15.65 | 15.71 | 15.58 | 15.63 | 488,818 | +0.04(+0.28%) |
May 21, 2012 | 15.66 | 15.66 | 15.50 | 15.58 | 632,385 | -0.04(-0.27%) |
May 18, 2012 | 15.66 | 15.82 | 15.60 | 15.63 | 444,720 | -0.09(-0.55%) |
May 17, 2012 | 15.84 | 15.85 | 15.69 | 15.71 | 535,263 | -0.10(-0.66%) |
May 16, 2012 | 15.61 | 15.82 | 15.59 | 15.82 | 551,060 | +0.23(+1.46%) |
May 15, 2012 | 15.74 | 15.74 | 15.56 | 15.59 | 506,989 | -0.07(-0.47%) |
May 14, 2012 | 15.74 | 15.83 | 15.65 | 15.66 | 564,919 | -0.15(-0.97%) |
May 11, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 433,517 | -0.07(-0.42%) |
May 10, 2012 | 15.80 | 15.92 | 15.74 | 15.88 | 298,442 | +0.17(+1.05%) |
May 09, 2012 | 15.71 | 15.85 | 15.68 | 15.72 | 717,601 | -0.10(-0.66%) |
May 08, 2012 | 15.63 | 15.85 | 15.63 | 15.82 | 352,440 | +0.15(+0.94%) |
May 07, 2012 | 15.66 | 15.68 | 15.50 | 15.68 | 527,333 | -0.01(-0.04%) |
May 04, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 604,851 | -0.08(-0.51%) |
May 03, 2012 | 15.95 | 15.96 | 15.75 | 15.76 | 411,268 | -0.20(-1.23%) |
May 02, 2012 | 16.04 | 16.22 | 15.90 | 15.96 | 725,210 | -0.21(-1.33%) |
May 01, 2012 | 16.30 | 16.39 | 16.16 | 16.17 | 759,475 | -0.06(-0.34%) |
Apr 30, 2012 | 16.25 | 16.28 | 16.16 | 16.23 | 406,054 | -0.01(-0.04%) |
Apr 27, 2012 | 16.26 | 16.27 | 16.14 | 16.23 | 474,754 | +0.05(+0.30%) |
Apr 26, 2012 | 16.10 | 16.19 | 16.01 | 16.19 | 516,945 | +0.09(+0.53%) |
Apr 25, 2012 | 16.13 | 16.16 | 16.05 | 16.10 | 544,196 | +0.10(+0.65%) |
Apr 24, 2012 | 15.84 | 15.99 | 15.81 | 15.99 | 406,394 | +0.22(+1.40%) |
Apr 23, 2012 | 15.76 | 15.81 | 15.68 | 15.77 | 380,711 | -0.15(-0.96%) |
Apr 20, 2012 | 15.91 | 15.98 | 15.82 | 15.93 | 477,220 | +0.23(+1.45%) |
Apr 19, 2012 | 15.79 | 15.84 | 15.65 | 15.70 | 282,034 | -0.12(-0.74%) |
Apr 18, 2012 | 15.83 | 15.95 | 15.76 | 15.82 | 229,513 | -0.09(-0.54%) |
Apr 17, 2012 | 15.75 | 15.96 | 15.64 | 15.90 | 383,135 | +0.17(+1.09%) |
Apr 16, 2012 | 15.63 | 15.77 | 15.58 | 15.73 | 352,848 | +0.17(+1.10%) |
Apr 13, 2012 | 15.57 | 15.81 | 15.52 | 15.56 | 424,311 | -0.02(-0.12%) |
Apr 12, 2012 | 15.42 | 15.66 | 15.41 | 15.58 | 409,298 | +0.09(+0.55%) |
Apr 11, 2012 | 15.47 | 15.49 | 15.39 | 15.49 | 511,471 | +0.12(+0.80%) |
Apr 10, 2012 | 15.53 | 15.53 | 15.31 | 15.37 | 726,368 | -0.17(-1.07%) |
Apr 09, 2012 | 15.46 | 15.58 | 15.46 | 15.53 | 366,761 | -0.09(-0.59%) |
Apr 05, 2012 | 15.75 | 15.75 | 15.55 | 15.63 | 217,049 | -0.15(-0.93%) |
Apr 04, 2012 | 15.79 | 15.84 | 15.73 | 15.77 | 420,743 | -0.08(-0.50%) |
Apr 03, 2012 | 15.96 | 16.06 | 15.76 | 15.85 | 640,722 | -0.09(-0.54%) |
Apr 02, 2012 | 15.71 | 16.04 | 15.66 | 15.94 | 593,312 | +0.24(+1.52%) |
Mar 30, 2012 | 15.73 | 15.77 | 15.67 | 15.70 | 624,123 | +0.01(+0.04%) |
Mar 29, 2012 | 15.58 | 15.72 | 15.47 | 15.69 | 323,975 | +0.06(+0.35%) |
Mar 28, 2012 | 15.64 | 15.69 | 15.55 | 15.64 | 598,319 | +0.02(+0.16%) |
Mar 27, 2012 | 15.59 | 15.68 | 15.51 | 15.61 | 324,449 | +0.06(+0.39%) |
Mar 26, 2012 | 15.43 | 15.58 | 15.43 | 15.55 | 443,126 | +0.21(+1.40%) |
Mar 23, 2012 | 15.30 | 15.38 | 15.26 | 15.34 | 335,544 | +0.02(+0.16%) |
Mar 22, 2012 | 15.25 | 15.34 | 15.23 | 15.31 | 251,490 | -0.02(-0.12%) |
Mar 21, 2012 | 15.34 | 15.37 | 15.25 | 15.33 | 261,684 | +0.02(+0.12%) |
Mar 20, 2012 | 15.25 | 15.38 | 15.24 | 15.31 | 327,225 | -0.03(-0.20%) |
Mar 19, 2012 | 15.32 | 15.46 | 15.28 | 15.34 | 317,405 | +0.02(+0.16%) |
Mar 16, 2012 | 15.44 | 15.45 | 15.31 | 15.32 | 615,685 | -0.10(-0.68%) |
Mar 15, 2012 | 15.51 | 15.53 | 15.32 | 15.42 | 495,831 | -0.07(-0.48%) |
Mar 14, 2012 | 15.76 | 15.80 | 15.50 | 15.50 | 425,289 | -0.24(-1.52%) |
Mar 13, 2012 | 15.74 | 15.77 | 15.66 | 15.74 | 731,135 | +0.09(+0.59%) |
Mar 12, 2012 | 15.75 | 15.85 | 15.61 | 15.65 | 855,124 | -0.10(-0.62%) |
Mar 09, 2012 | 15.52 | 15.76 | 15.44 | 15.74 | 705,556 | +0.25(+1.58%) |
Mar 08, 2012 | 15.39 | 15.50 | 15.31 | 15.50 | 604,468 | +0.15(+0.96%) |
Mar 07, 2012 | 15.25 | 15.35 | 15.09 | 15.35 | 589,601 | +0.13(+0.85%) |
Mar 06, 2012 | 15.14 | 15.23 | 15.09 | 15.22 | 646,452 | -0.02(-0.12%) |
Mar 05, 2012 | 15.17 | 15.24 | 15.03 | 15.24 | 422,506 | +0.07(+0.44%) |
Mar 02, 2012 | 15.20 | 15.23 | 15.10 | 15.17 | 692,175 | -0.01(-0.08%) |