Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.48 | 16.72 | 16.19 | 16.57 | 643,120 | +0.09(+0.55%) |
May 30, 2012 | 16.67 | 16.77 | 16.24 | 16.48 | 897,610 | -0.34(-2.02%) |
May 29, 2012 | 16.65 | 16.85 | 16.54 | 16.82 | 788,465 | +0.33(+2.00%) |
May 25, 2012 | 16.28 | 16.59 | 16.20 | 16.49 | 474,069 | +0.19(+1.17%) |
May 24, 2012 | 16.53 | 16.54 | 15.99 | 16.30 | 587,352 | -0.17(-1.03%) |
May 23, 2012 | 16.18 | 16.55 | 15.99 | 16.47 | 818,040 | +0.14(+0.86%) |
May 22, 2012 | 16.05 | 16.89 | 15.84 | 16.33 | 1,095,052 | +0.34(+2.13%) |
May 21, 2012 | 15.21 | 16.01 | 15.10 | 15.99 | 1,054,946 | +0.80(+5.27%) |
May 18, 2012 | 15.67 | 15.72 | 14.78 | 15.19 | 2,408,902 | -0.57(-3.62%) |
May 17, 2012 | 16.74 | 16.85 | 15.70 | 15.76 | 1,821,858 | -0.98(-5.85%) |
May 16, 2012 | 17.24 | 17.48 | 16.67 | 16.74 | 750,970 | -0.47(-2.73%) |
May 15, 2012 | 17.00 | 17.55 | 16.85 | 17.21 | 3,142,972 | +0.26(+1.53%) |
May 14, 2012 | 17.02 | 17.14 | 16.91 | 16.95 | 448,884 | -0.24(-1.40%) |
May 11, 2012 | 17.11 | 17.25 | 16.70 | 17.19 | 829,295 | -0.02(-0.12%) |
May 10, 2012 | 17.42 | 17.66 | 17.10 | 17.21 | 764,229 | -0.13(-0.75%) |
May 09, 2012 | 17.21 | 17.47 | 17.03 | 17.34 | 1,001,128 | -0.15(-0.86%) |
May 08, 2012 | 16.90 | 17.52 | 16.72 | 17.49 | 1,013,015 | +0.44(+2.58%) |
May 07, 2012 | 16.72 | 17.34 | 16.66 | 17.05 | 1,357,704 | +0.27(+1.61%) |
May 04, 2012 | 16.22 | 16.88 | 15.84 | 16.78 | 1,025,059 | +0.46(+2.82%) |
May 03, 2012 | 16.80 | 16.95 | 16.23 | 16.32 | 1,144,425 | -0.45(-2.68%) |
May 02, 2012 | 16.50 | 17.02 | 16.36 | 16.77 | 3,139,773 | +0.69(+4.29%) |
May 01, 2012 | 15.49 | 16.33 | 15.29 | 16.08 | 1,305,504 | +0.58(+3.74%) |
Apr 30, 2012 | 15.71 | 15.80 | 15.33 | 15.50 | 621,434 | -0.20(-1.27%) |
Apr 27, 2012 | 15.73 | 15.89 | 15.49 | 15.70 | 559,304 | +0.02(+0.13%) |
Apr 26, 2012 | 15.71 | 15.85 | 15.57 | 15.68 | 500,255 | -0.05(-0.32%) |
Apr 25, 2012 | 15.95 | 16.15 | 15.65 | 15.73 | 735,794 | +0.00(+0.00%) |
Apr 24, 2012 | 15.63 | 15.79 | 15.61 | 15.73 | 486,391 | +0.08(+0.51%) |
Apr 23, 2012 | 15.49 | 15.75 | 15.36 | 15.65 | 452,562 | -0.07(-0.45%) |
Apr 20, 2012 | 15.36 | 15.98 | 15.20 | 15.72 | 898,153 | +0.62(+4.11%) |
Apr 19, 2012 | 15.09 | 15.25 | 14.90 | 15.10 | 446,361 | -0.01(-0.07%) |
Apr 18, 2012 | 15.37 | 15.42 | 15.00 | 15.11 | 353,227 | -0.34(-2.20%) |
Apr 17, 2012 | 15.44 | 15.80 | 15.38 | 15.45 | 693,249 | +0.16(+1.05%) |
Apr 16, 2012 | 15.39 | 15.52 | 15.15 | 15.29 | 472,174 | +0.03(+0.20%) |
Apr 13, 2012 | 15.65 | 15.83 | 15.23 | 15.26 | 666,129 | -0.49(-3.11%) |
Apr 12, 2012 | 15.56 | 15.80 | 15.55 | 15.75 | 520,955 | +0.20(+1.29%) |
Apr 11, 2012 | 15.43 | 15.80 | 15.43 | 15.55 | 1,067,515 | +0.29(+1.90%) |
Apr 10, 2012 | 15.38 | 15.70 | 15.12 | 15.26 | 858,155 | -0.10(-0.65%) |
Apr 09, 2012 | 15.32 | 15.42 | 15.11 | 15.36 | 579,225 | -0.26(-1.66%) |
Apr 05, 2012 | 15.62 | 15.94 | 15.54 | 15.62 | 845,608 | -0.09(-0.57%) |
Apr 04, 2012 | 15.64 | 15.81 | 15.53 | 15.71 | 713,197 | -0.09(-0.57%) |
Apr 03, 2012 | 15.90 | 15.99 | 15.47 | 15.80 | 842,075 | -0.07(-0.44%) |
Apr 02, 2012 | 15.45 | 16.01 | 15.39 | 15.87 | 974,323 | +0.40(+2.59%) |
Mar 30, 2012 | 15.83 | 15.83 | 15.24 | 15.47 | 945,807 | -0.29(-1.84%) |
Mar 29, 2012 | 15.71 | 15.86 | 15.49 | 15.76 | 637,924 | -0.10(-0.63%) |
Mar 28, 2012 | 15.60 | 16.04 | 15.60 | 15.86 | 1,316,677 | +0.25(+1.60%) |
Mar 27, 2012 | 15.61 | 15.72 | 15.38 | 15.61 | 1,570,325 | -0.03(-0.19%) |
Mar 26, 2012 | 15.48 | 15.65 | 15.32 | 15.64 | 2,080,898 | +0.33(+2.16%) |
Mar 23, 2012 | 15.25 | 15.44 | 14.95 | 15.31 | 823,377 | +0.05(+0.33%) |
Mar 22, 2012 | 15.19 | 15.56 | 15.00 | 15.26 | 1,130,642 | -0.10(-0.65%) |
Mar 21, 2012 | 15.26 | 15.62 | 15.19 | 15.36 | 755,519 | +0.13(+0.85%) |
Mar 20, 2012 | 15.08 | 15.30 | 14.96 | 15.23 | 919,817 | +0.08(+0.53%) |
Mar 19, 2012 | 14.86 | 15.42 | 14.78 | 15.15 | 1,020,007 | +0.33(+2.23%) |
Mar 16, 2012 | 14.92 | 14.93 | 14.61 | 14.82 | 1,557,136 | +0.01(+0.07%) |
Mar 15, 2012 | 15.05 | 15.05 | 14.52 | 14.81 | 1,004,616 | -0.09(-0.60%) |
Mar 14, 2012 | 14.64 | 15.07 | 14.36 | 14.90 | 1,109,916 | +0.28(+1.92%) |
Mar 13, 2012 | 14.13 | 14.71 | 14.11 | 14.62 | 1,185,517 | +0.42(+2.96%) |
Mar 12, 2012 | 14.26 | 14.28 | 14.06 | 14.20 | 862,144 | -0.02(-0.14%) |
Mar 09, 2012 | 13.86 | 14.60 | 13.85 | 14.22 | 1,410,868 | +0.38(+2.75%) |
Mar 08, 2012 | 13.86 | 13.92 | 13.55 | 13.84 | 1,299,459 | +0.06(+0.44%) |
Mar 07, 2012 | 13.44 | 13.86 | 13.30 | 13.78 | 572,634 | +0.41(+3.07%) |
Mar 06, 2012 | 13.63 | 13.77 | 13.21 | 13.37 | 2,060,677 | -0.43(-3.12%) |
Mar 05, 2012 | 13.94 | 13.94 | 13.58 | 13.80 | 642,865 | -0.21(-1.50%) |
Mar 02, 2012 | 14.33 | 14.54 | 13.94 | 14.01 | 758,863 | -0.30(-2.10%) |