Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.01 | 13.15 | 12.90 | 13.10 | 139,811 | +0.08(+0.61%) |
May 30, 2012 | 13.15 | 13.21 | 12.95 | 13.02 | 40,094 | -0.20(-1.51%) |
May 29, 2012 | 13.20 | 13.48 | 13.11 | 13.22 | 34,218 | +0.16(+1.23%) |
May 25, 2012 | 13.00 | 13.23 | 12.85 | 13.06 | 35,975 | +0.04(+0.31%) |
May 24, 2012 | 13.18 | 13.18 | 12.80 | 13.02 | 29,424 | -0.11(-0.84%) |
May 23, 2012 | 13.01 | 13.13 | 12.64 | 13.13 | 45,534 | -0.09(-0.68%) |
May 22, 2012 | 13.76 | 13.95 | 13.07 | 13.22 | 58,613 | -0.60(-4.34%) |
May 21, 2012 | 13.81 | 14.15 | 13.37 | 13.82 | 61,054 | +0.01(+0.07%) |
May 18, 2012 | 14.07 | 14.26 | 13.76 | 13.81 | 81,520 | -0.29(-2.06%) |
May 17, 2012 | 14.60 | 14.73 | 14.06 | 14.10 | 45,592 | -0.51(-3.49%) |
May 16, 2012 | 14.80 | 14.88 | 14.60 | 14.61 | 33,154 | -0.15(-1.02%) |
May 15, 2012 | 14.78 | 14.90 | 14.73 | 14.76 | 36,337 | +0.03(+0.20%) |
May 14, 2012 | 14.63 | 14.92 | 14.60 | 14.73 | 86,133 | -0.14(-0.94%) |
May 11, 2012 | 14.82 | 14.98 | 14.81 | 14.87 | 42,611 | -0.10(-0.67%) |
May 10, 2012 | 14.97 | 15.02 | 14.83 | 14.97 | 33,673 | +0.11(+0.74%) |
May 09, 2012 | 14.80 | 15.04 | 14.55 | 14.86 | 102,448 | -0.15(-1.00%) |
May 08, 2012 | 14.92 | 15.09 | 14.56 | 15.01 | 62,263 | -0.05(-0.33%) |
May 07, 2012 | 15.16 | 15.21 | 14.41 | 15.06 | 86,924 | -0.21(-1.38%) |
May 04, 2012 | 16.03 | 16.36 | 15.05 | 15.27 | 123,522 | -1.55(-9.22%) |
May 03, 2012 | 16.66 | 16.88 | 16.59 | 16.82 | 54,801 | +0.07(+0.42%) |
May 02, 2012 | 16.72 | 16.90 | 16.65 | 16.75 | 38,703 | -0.10(-0.59%) |
May 01, 2012 | 16.92 | 17.22 | 16.73 | 16.85 | 54,327 | -0.07(-0.41%) |
Apr 30, 2012 | 17.47 | 17.47 | 16.84 | 16.92 | 42,163 | -0.50(-2.87%) |
Apr 27, 2012 | 16.76 | 17.57 | 16.61 | 17.42 | 47,678 | +0.66(+3.94%) |
Apr 26, 2012 | 16.71 | 16.81 | 16.59 | 16.76 | 37,581 | -0.02(-0.12%) |
Apr 25, 2012 | 16.33 | 16.83 | 16.25 | 16.78 | 31,243 | +0.76(+4.74%) |
Apr 24, 2012 | 16.09 | 16.30 | 15.86 | 16.02 | 51,334 | -0.11(-0.68%) |
Apr 23, 2012 | 15.92 | 16.34 | 15.92 | 16.13 | 61,898 | -0.15(-0.92%) |
Apr 20, 2012 | 16.25 | 16.35 | 15.92 | 16.28 | 109,113 | +0.28(+1.75%) |
Apr 19, 2012 | 16.17 | 16.22 | 15.54 | 16.00 | 45,435 | -0.24(-1.48%) |
Apr 18, 2012 | 16.77 | 16.77 | 15.96 | 16.24 | 27,543 | -0.61(-3.62%) |
Apr 17, 2012 | 17.17 | 17.23 | 16.80 | 16.85 | 42,963 | -0.08(-0.47%) |
Apr 16, 2012 | 17.07 | 17.07 | 16.78 | 16.93 | 21,458 | +0.03(+0.18%) |
Apr 13, 2012 | 17.42 | 17.42 | 16.86 | 16.90 | 36,885 | -0.65(-3.70%) |
Apr 12, 2012 | 17.49 | 17.71 | 17.44 | 17.55 | 57,582 | +0.01(+0.06%) |
Apr 11, 2012 | 17.67 | 17.67 | 17.32 | 17.54 | 70,192 | +0.14(+0.80%) |
Apr 10, 2012 | 18.24 | 18.34 | 17.28 | 17.40 | 70,753 | -0.88(-4.81%) |
Apr 09, 2012 | 18.62 | 18.94 | 18.15 | 18.28 | 67,113 | -0.77(-4.04%) |
Apr 05, 2012 | 19.49 | 19.64 | 19.02 | 19.05 | 67,935 | -0.63(-3.20%) |
Apr 04, 2012 | 19.86 | 20.11 | 19.63 | 19.68 | 39,745 | -0.51(-2.53%) |
Apr 03, 2012 | 20.07 | 20.25 | 20.07 | 20.19 | 27,011 | +0.02(+0.10%) |
Apr 02, 2012 | 19.96 | 20.27 | 19.91 | 20.17 | 47,839 | +0.19(+0.95%) |
Mar 30, 2012 | 20.30 | 20.30 | 19.98 | 19.98 | 35,977 | -0.09(-0.45%) |
Mar 29, 2012 | 19.99 | 20.19 | 19.96 | 20.07 | 31,745 | -0.03(-0.15%) |
Mar 28, 2012 | 19.90 | 20.19 | 19.83 | 20.10 | 41,763 | +0.18(+0.90%) |
Mar 27, 2012 | 20.05 | 20.23 | 19.75 | 19.92 | 30,357 | -0.17(-0.85%) |
Mar 26, 2012 | 20.12 | 20.41 | 19.75 | 20.09 | 73,951 | +0.10(+0.50%) |
Mar 23, 2012 | 19.55 | 19.99 | 19.31 | 19.99 | 31,407 | +0.47(+2.41%) |
Mar 22, 2012 | 19.50 | 19.75 | 19.23 | 19.52 | 30,455 | -0.21(-1.06%) |
Mar 21, 2012 | 19.71 | 20.14 | 19.57 | 19.73 | 56,902 | +0.05(+0.25%) |
Mar 20, 2012 | 19.72 | 19.85 | 19.41 | 19.68 | 31,567 | -0.31(-1.55%) |
Mar 19, 2012 | 19.31 | 20.00 | 19.25 | 19.99 | 57,280 | +0.71(+3.68%) |
Mar 16, 2012 | 19.66 | 19.89 | 19.25 | 19.28 | 75,820 | -0.34(-1.73%) |
Mar 15, 2012 | 19.53 | 19.72 | 19.36 | 19.62 | 48,925 | +0.06(+0.31%) |
Mar 14, 2012 | 19.74 | 19.94 | 19.27 | 19.56 | 27,126 | -0.25(-1.26%) |
Mar 13, 2012 | 19.64 | 19.90 | 19.31 | 19.81 | 49,346 | +0.36(+1.85%) |
Mar 12, 2012 | 19.27 | 19.59 | 19.19 | 19.45 | 34,395 | +0.15(+0.78%) |
Mar 09, 2012 | 18.86 | 19.75 | 18.77 | 19.30 | 44,742 | +0.39(+2.06%) |
Mar 08, 2012 | 18.91 | 19.01 | 18.61 | 18.91 | 26,864 | +0.20(+1.07%) |
Mar 07, 2012 | 18.79 | 19.15 | 18.47 | 18.71 | 51,231 | -0.03(-0.16%) |
Mar 06, 2012 | 18.68 | 18.93 | 18.62 | 18.74 | 40,541 | -0.26(-1.37%) |
Mar 05, 2012 | 18.46 | 19.04 | 18.31 | 19.00 | 50,428 | +0.47(+2.54%) |
Mar 02, 2012 | 19.03 | 19.19 | 18.29 | 18.53 | 86,131 | -0.58(-3.04%) |