Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.91 | 16.06 | 15.83 | 15.97 | 473,126 | +0.10(+0.63%) |
May 30, 2012 | 15.97 | 16.13 | 15.87 | 15.87 | 415,775 | -0.19(-1.17%) |
May 29, 2012 | 16.08 | 16.08 | 15.95 | 16.06 | 199,083 | +0.06(+0.39%) |
May 25, 2012 | 15.99 | 16.07 | 15.96 | 16.00 | 259,857 | -0.03(-0.16%) |
May 24, 2012 | 15.80 | 16.02 | 15.77 | 16.02 | 405,663 | +0.26(+1.68%) |
May 23, 2012 | 15.76 | 15.86 | 15.69 | 15.76 | 452,165 | -0.06(-0.40%) |
May 22, 2012 | 15.84 | 15.91 | 15.77 | 15.82 | 482,756 | +0.04(+0.28%) |
May 21, 2012 | 15.85 | 15.86 | 15.69 | 15.78 | 624,542 | -0.04(-0.27%) |
May 18, 2012 | 15.86 | 16.02 | 15.79 | 15.82 | 439,204 | -0.09(-0.55%) |
May 17, 2012 | 16.03 | 16.05 | 15.89 | 15.91 | 528,625 | -0.11(-0.66%) |
May 16, 2012 | 15.80 | 16.02 | 15.79 | 16.02 | 544,226 | +0.23(+1.46%) |
May 15, 2012 | 15.94 | 15.94 | 15.75 | 15.79 | 500,701 | -0.07(-0.47%) |
May 14, 2012 | 15.93 | 16.03 | 15.85 | 15.86 | 557,913 | -0.16(-0.97%) |
May 11, 2012 | 16.01 | 16.10 | 15.96 | 16.02 | 428,140 | -0.07(-0.43%) |
May 10, 2012 | 16.00 | 16.11 | 15.94 | 16.08 | 294,741 | +0.17(+1.05%) |
May 09, 2012 | 15.90 | 16.05 | 15.88 | 15.92 | 708,701 | -0.11(-0.66%) |
May 08, 2012 | 15.82 | 16.05 | 15.82 | 16.02 | 348,069 | +0.15(+0.94%) |
May 07, 2012 | 15.85 | 15.87 | 15.69 | 15.87 | 520,793 | -0.01(-0.04%) |
May 04, 2012 | 15.91 | 15.96 | 15.80 | 15.88 | 597,349 | -0.08(-0.51%) |
May 03, 2012 | 16.15 | 16.16 | 15.95 | 15.96 | 406,167 | -0.20(-1.23%) |
May 02, 2012 | 16.25 | 16.43 | 16.10 | 16.16 | 716,215 | -0.22(-1.33%) |
May 01, 2012 | 16.50 | 16.59 | 16.36 | 16.38 | 750,056 | -0.06(-0.34%) |
Apr 30, 2012 | 16.45 | 16.49 | 16.36 | 16.43 | 401,018 | -0.01(-0.04%) |
Apr 27, 2012 | 16.46 | 16.47 | 16.34 | 16.44 | 468,866 | +0.05(+0.30%) |
Apr 26, 2012 | 16.30 | 16.39 | 16.21 | 16.39 | 510,534 | +0.09(+0.53%) |
Apr 25, 2012 | 16.33 | 16.36 | 16.25 | 16.30 | 537,447 | +0.11(+0.65%) |
Apr 24, 2012 | 16.03 | 16.20 | 16.01 | 16.20 | 401,354 | +0.22(+1.40%) |
Apr 23, 2012 | 15.95 | 16.01 | 15.88 | 15.97 | 375,989 | -0.16(-0.96%) |
Apr 20, 2012 | 16.11 | 16.18 | 16.02 | 16.13 | 471,302 | +0.23(+1.45%) |
Apr 19, 2012 | 15.99 | 16.03 | 15.84 | 15.90 | 278,536 | -0.12(-0.74%) |
Apr 18, 2012 | 16.03 | 16.15 | 15.96 | 16.02 | 226,666 | -0.09(-0.54%) |
Apr 17, 2012 | 15.95 | 16.16 | 15.84 | 16.10 | 378,383 | +0.17(+1.09%) |
Apr 16, 2012 | 15.83 | 15.97 | 15.78 | 15.93 | 348,472 | +0.17(+1.10%) |
Apr 13, 2012 | 15.76 | 16.01 | 15.72 | 15.75 | 419,049 | -0.02(-0.12%) |
Apr 12, 2012 | 15.62 | 15.86 | 15.61 | 15.77 | 404,222 | +0.09(+0.55%) |
Apr 11, 2012 | 15.66 | 15.69 | 15.58 | 15.69 | 505,127 | +0.12(+0.80%) |
Apr 10, 2012 | 15.73 | 15.73 | 15.51 | 15.56 | 717,360 | -0.17(-1.07%) |
Apr 09, 2012 | 15.66 | 15.77 | 15.66 | 15.73 | 362,212 | -0.09(-0.59%) |
Apr 05, 2012 | 15.95 | 15.95 | 15.74 | 15.82 | 214,357 | -0.15(-0.93%) |
Apr 04, 2012 | 15.99 | 16.04 | 15.93 | 15.97 | 415,525 | -0.08(-0.50%) |
Apr 03, 2012 | 16.16 | 16.26 | 15.96 | 16.05 | 632,776 | -0.09(-0.54%) |
Apr 02, 2012 | 15.91 | 16.24 | 15.85 | 16.14 | 585,954 | +0.24(+1.52%) |
Mar 30, 2012 | 15.93 | 15.97 | 15.87 | 15.90 | 616,383 | +0.01(+0.04%) |
Mar 29, 2012 | 15.78 | 15.92 | 15.67 | 15.89 | 319,957 | +0.06(+0.35%) |
Mar 28, 2012 | 15.84 | 15.88 | 15.75 | 15.84 | 590,899 | +0.02(+0.16%) |
Mar 27, 2012 | 15.79 | 15.87 | 15.70 | 15.81 | 320,425 | +0.06(+0.39%) |
Mar 26, 2012 | 15.62 | 15.78 | 15.62 | 15.75 | 437,631 | +0.22(+1.40%) |
Mar 23, 2012 | 15.49 | 15.57 | 15.46 | 15.53 | 331,383 | +0.02(+0.16%) |
Mar 22, 2012 | 15.44 | 15.53 | 15.42 | 15.51 | 248,371 | -0.02(-0.12%) |
Mar 21, 2012 | 15.53 | 15.56 | 15.44 | 15.52 | 258,439 | +0.02(+0.12%) |
Mar 20, 2012 | 15.44 | 15.58 | 15.43 | 15.51 | 323,167 | -0.03(-0.20%) |
Mar 19, 2012 | 15.51 | 15.66 | 15.47 | 15.54 | 313,469 | +0.02(+0.16%) |
Mar 16, 2012 | 15.64 | 15.64 | 15.51 | 15.51 | 608,050 | -0.11(-0.68%) |
Mar 15, 2012 | 15.70 | 15.73 | 15.51 | 15.62 | 489,682 | -0.07(-0.48%) |
Mar 14, 2012 | 15.95 | 16.00 | 15.69 | 15.69 | 420,015 | -0.24(-1.52%) |
Mar 13, 2012 | 15.94 | 15.97 | 15.85 | 15.93 | 722,068 | +0.09(+0.59%) |
Mar 12, 2012 | 15.95 | 16.05 | 15.81 | 15.84 | 844,519 | -0.10(-0.62%) |
Mar 09, 2012 | 15.71 | 15.96 | 15.63 | 15.94 | 696,805 | +0.25(+1.58%) |
Mar 08, 2012 | 15.59 | 15.70 | 15.51 | 15.69 | 596,971 | +0.15(+0.96%) |
Mar 07, 2012 | 15.44 | 15.54 | 15.28 | 15.54 | 582,288 | +0.13(+0.85%) |
Mar 06, 2012 | 15.33 | 15.43 | 15.28 | 15.41 | 638,435 | -0.02(-0.12%) |
Mar 05, 2012 | 15.36 | 15.43 | 15.22 | 15.43 | 417,266 | +0.07(+0.45%) |
Mar 02, 2012 | 15.39 | 15.42 | 15.29 | 15.36 | 683,590 | -0.01(-0.08%) |