Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.88 | 14.91 | 14.59 | 14.89 | 67,635 | +0.01(+0.07%) |
May 30, 2012 | 14.88 | 14.97 | 14.76 | 14.88 | 21,160 | -0.13(-0.87%) |
May 29, 2012 | 14.96 | 15.10 | 14.84 | 15.01 | 30,115 | +0.12(+0.81%) |
May 25, 2012 | 14.89 | 14.91 | 14.70 | 14.89 | 28,920 | +0.00(+0.00%) |
May 24, 2012 | 14.70 | 14.89 | 14.49 | 14.89 | 27,936 | +0.24(+1.64%) |
May 23, 2012 | 14.51 | 14.74 | 14.38 | 14.65 | 19,917 | +0.00(+0.00%) |
May 22, 2012 | 14.84 | 14.92 | 14.33 | 14.65 | 52,793 | -0.25(-1.68%) |
May 21, 2012 | 14.81 | 14.92 | 14.52 | 14.90 | 40,049 | +0.10(+0.68%) |
May 18, 2012 | 14.51 | 14.88 | 14.50 | 14.80 | 57,081 | +0.27(+1.86%) |
May 17, 2012 | 14.82 | 14.89 | 14.46 | 14.53 | 36,510 | -0.29(-1.96%) |
May 16, 2012 | 14.74 | 14.93 | 14.66 | 14.82 | 22,008 | +0.22(+1.51%) |
May 15, 2012 | 14.55 | 14.75 | 14.43 | 14.60 | 46,387 | +0.00(+0.00%) |
May 14, 2012 | 14.66 | 14.70 | 14.48 | 14.60 | 39,168 | -0.21(-1.42%) |
May 11, 2012 | 14.86 | 15.02 | 14.70 | 14.81 | 38,645 | -0.19(-1.27%) |
May 10, 2012 | 15.22 | 15.36 | 14.75 | 15.00 | 34,006 | -0.08(-0.53%) |
May 09, 2012 | 15.10 | 15.37 | 15.05 | 15.08 | 21,173 | -0.22(-1.44%) |
May 08, 2012 | 15.17 | 15.42 | 15.01 | 15.30 | 31,875 | +0.05(+0.33%) |
May 07, 2012 | 15.28 | 15.38 | 15.04 | 15.25 | 23,966 | -0.05(-0.33%) |
May 04, 2012 | 15.74 | 15.96 | 15.15 | 15.30 | 92,577 | -0.71(-4.43%) |
May 03, 2012 | 16.19 | 16.19 | 15.83 | 16.01 | 45,565 | -0.25(-1.54%) |
May 02, 2012 | 16.29 | 16.52 | 16.20 | 16.26 | 50,926 | -0.20(-1.22%) |
May 01, 2012 | 16.96 | 17.16 | 16.43 | 16.46 | 104,507 | -0.62(-3.63%) |
Apr 30, 2012 | 17.02 | 17.21 | 16.48 | 17.08 | 111,367 | -0.01(-0.06%) |
Apr 27, 2012 | 17.36 | 17.50 | 16.55 | 17.09 | 68,680 | -0.13(-0.75%) |
Apr 26, 2012 | 17.70 | 17.70 | 17.03 | 17.22 | 47,497 | -0.25(-1.43%) |
Apr 25, 2012 | 17.68 | 17.84 | 17.33 | 17.47 | 37,436 | +0.00(+0.00%) |
Apr 24, 2012 | 17.30 | 17.70 | 17.27 | 17.47 | 17,501 | +0.14(+0.81%) |
Apr 23, 2012 | 17.31 | 17.49 | 17.06 | 17.33 | 24,348 | -0.36(-2.04%) |
Apr 20, 2012 | 17.52 | 17.75 | 17.42 | 17.69 | 38,928 | +0.34(+1.96%) |
Apr 19, 2012 | 17.47 | 17.61 | 17.22 | 17.35 | 23,256 | -0.15(-0.86%) |
Apr 18, 2012 | 17.68 | 17.75 | 17.03 | 17.50 | 39,011 | -0.27(-1.52%) |
Apr 17, 2012 | 17.76 | 17.98 | 17.74 | 17.77 | 21,681 | -0.02(-0.11%) |
Apr 16, 2012 | 17.70 | 17.99 | 17.48 | 17.79 | 24,119 | +0.17(+0.96%) |
Apr 13, 2012 | 17.55 | 17.75 | 17.45 | 17.62 | 24,678 | -0.02(-0.11%) |
Apr 12, 2012 | 16.99 | 17.75 | 16.99 | 17.64 | 35,368 | +0.66(+3.89%) |
Apr 11, 2012 | 16.58 | 16.98 | 16.26 | 16.98 | 47,344 | +0.61(+3.73%) |
Apr 10, 2012 | 17.12 | 17.12 | 16.25 | 16.37 | 64,447 | -0.73(-4.27%) |
Apr 09, 2012 | 16.93 | 17.17 | 16.89 | 17.10 | 19,157 | -0.15(-0.87%) |
Apr 05, 2012 | 16.89 | 17.32 | 16.88 | 17.25 | 20,154 | +0.25(+1.47%) |
Apr 04, 2012 | 16.95 | 17.09 | 16.73 | 17.00 | 44,486 | -0.12(-0.70%) |
Apr 03, 2012 | 17.12 | 17.49 | 16.85 | 17.12 | 35,912 | -0.09(-0.52%) |
Apr 02, 2012 | 17.44 | 17.71 | 16.96 | 17.21 | 74,231 | -0.04(-0.23%) |
Mar 30, 2012 | 17.90 | 17.90 | 17.25 | 17.25 | 74,697 | -0.58(-3.25%) |
Mar 29, 2012 | 17.41 | 17.93 | 17.37 | 17.83 | 30,962 | +0.24(+1.36%) |
Mar 28, 2012 | 17.50 | 17.70 | 17.34 | 17.59 | 39,847 | +0.12(+0.69%) |
Mar 27, 2012 | 17.49 | 17.80 | 17.41 | 17.47 | 30,705 | -0.09(-0.51%) |
Mar 26, 2012 | 17.52 | 17.89 | 17.50 | 17.56 | 66,117 | +0.18(+1.04%) |
Mar 23, 2012 | 16.93 | 17.38 | 16.87 | 17.38 | 69,870 | +0.42(+2.48%) |
Mar 22, 2012 | 16.52 | 17.00 | 16.50 | 16.96 | 43,537 | +0.23(+1.37%) |
Mar 21, 2012 | 16.82 | 16.83 | 16.34 | 16.73 | 52,673 | -0.09(-0.54%) |
Mar 20, 2012 | 16.65 | 16.99 | 16.21 | 16.82 | 25,712 | +0.02(+0.12%) |
Mar 19, 2012 | 16.55 | 17.00 | 16.55 | 16.80 | 51,090 | +0.19(+1.14%) |
Mar 16, 2012 | 16.43 | 16.65 | 16.31 | 16.61 | 50,783 | +0.18(+1.10%) |
Mar 15, 2012 | 16.09 | 16.47 | 16.05 | 16.43 | 31,782 | +0.28(+1.73%) |
Mar 14, 2012 | 16.45 | 16.45 | 16.02 | 16.15 | 51,285 | -0.37(-2.24%) |
Mar 13, 2012 | 16.13 | 16.55 | 15.98 | 16.52 | 43,820 | +0.53(+3.31%) |
Mar 12, 2012 | 16.02 | 16.07 | 15.84 | 15.99 | 37,221 | -0.08(-0.50%) |
Mar 09, 2012 | 15.70 | 16.14 | 15.69 | 16.07 | 41,880 | +0.37(+2.36%) |
Mar 08, 2012 | 15.27 | 15.80 | 15.10 | 15.70 | 56,867 | +0.58(+3.84%) |
Mar 07, 2012 | 14.83 | 15.15 | 14.83 | 15.12 | 25,229 | +0.35(+2.37%) |
Mar 06, 2012 | 14.82 | 15.00 | 14.59 | 14.77 | 46,492 | -0.27(-1.80%) |
Mar 05, 2012 | 14.99 | 15.11 | 14.77 | 15.04 | 27,557 | +0.03(+0.20%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.75 | 15.01 | 67,185 | -0.32(-2.09%) |