Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.48 | 15.70 | 15.08 | 15.55 | 426,601 | +0.06(+0.38%) |
May 30, 2012 | 15.78 | 15.78 | 15.32 | 15.49 | 218,800 | -0.49(-3.09%) |
May 29, 2012 | 15.64 | 16.05 | 15.51 | 15.98 | 174,456 | +0.55(+3.59%) |
May 25, 2012 | 15.39 | 15.65 | 15.35 | 15.43 | 162,934 | +0.00(+0.00%) |
May 24, 2012 | 15.51 | 15.58 | 15.02 | 15.43 | 180,554 | -0.06(-0.38%) |
May 23, 2012 | 15.21 | 15.49 | 14.88 | 15.49 | 327,487 | +0.08(+0.55%) |
May 22, 2012 | 15.64 | 15.84 | 15.28 | 15.40 | 290,730 | -0.23(-1.45%) |
May 21, 2012 | 15.56 | 15.72 | 15.33 | 15.63 | 309,805 | +0.17(+1.09%) |
May 18, 2012 | 15.47 | 15.83 | 15.29 | 15.46 | 383,439 | -0.03(-0.22%) |
May 17, 2012 | 15.62 | 15.73 | 15.30 | 15.50 | 503,445 | -0.07(-0.43%) |
May 16, 2012 | 15.80 | 15.84 | 15.50 | 15.56 | 320,868 | -0.13(-0.80%) |
May 15, 2012 | 15.43 | 15.92 | 15.32 | 15.69 | 267,983 | +0.24(+1.52%) |
May 14, 2012 | 15.93 | 15.99 | 15.35 | 15.46 | 509,542 | -0.74(-4.57%) |
May 11, 2012 | 15.97 | 16.42 | 15.73 | 16.19 | 174,732 | +0.03(+0.16%) |
May 10, 2012 | 16.62 | 16.64 | 16.07 | 16.17 | 201,097 | -0.27(-1.64%) |
May 09, 2012 | 16.09 | 16.50 | 15.92 | 16.44 | 584,763 | +0.18(+1.09%) |
May 08, 2012 | 16.05 | 16.31 | 15.95 | 16.26 | 275,660 | +0.08(+0.47%) |
May 07, 2012 | 16.13 | 16.39 | 16.03 | 16.19 | 255,635 | +0.01(+0.05%) |
May 04, 2012 | 16.62 | 16.68 | 16.13 | 16.18 | 278,492 | -0.53(-3.17%) |
May 03, 2012 | 16.67 | 16.90 | 16.49 | 16.71 | 388,608 | +0.03(+0.15%) |
May 02, 2012 | 16.52 | 16.72 | 16.12 | 16.68 | 289,138 | +0.08(+0.46%) |
May 01, 2012 | 16.37 | 17.17 | 16.20 | 16.61 | 516,707 | +0.19(+1.18%) |
Apr 30, 2012 | 16.91 | 16.93 | 16.38 | 16.41 | 421,170 | -0.54(-3.17%) |
Apr 27, 2012 | 17.19 | 17.32 | 16.81 | 16.95 | 612,639 | -0.11(-0.64%) |
Apr 26, 2012 | 17.10 | 17.30 | 16.88 | 17.06 | 373,419 | -0.11(-0.64%) |
Apr 25, 2012 | 17.34 | 17.74 | 17.14 | 17.17 | 304,752 | +0.13(+0.74%) |
Apr 24, 2012 | 16.97 | 17.29 | 16.81 | 17.04 | 278,498 | +0.12(+0.70%) |
Apr 23, 2012 | 16.93 | 17.00 | 16.75 | 16.93 | 307,825 | -0.35(-2.04%) |
Apr 20, 2012 | 17.46 | 17.65 | 17.13 | 17.28 | 403,486 | +0.13(+0.78%) |
Apr 19, 2012 | 17.63 | 17.63 | 16.96 | 17.14 | 410,912 | -0.50(-2.86%) |
Apr 18, 2012 | 17.77 | 17.77 | 17.46 | 17.65 | 263,189 | -0.25(-1.41%) |
Apr 17, 2012 | 17.78 | 18.28 | 17.70 | 17.90 | 254,174 | +0.32(+1.82%) |
Apr 16, 2012 | 17.49 | 17.83 | 17.38 | 17.58 | 373,000 | +0.24(+1.36%) |
Apr 13, 2012 | 17.79 | 17.80 | 17.33 | 17.35 | 313,334 | -0.59(-3.28%) |
Apr 12, 2012 | 17.64 | 18.09 | 17.64 | 17.93 | 265,315 | +0.33(+1.86%) |
Apr 11, 2012 | 17.60 | 17.66 | 17.38 | 17.61 | 286,529 | +0.28(+1.60%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.30 | 17.33 | 350,997 | -0.86(-4.71%) |
Apr 09, 2012 | 18.04 | 18.24 | 17.88 | 18.19 | 282,644 | -0.32(-1.73%) |
Apr 05, 2012 | 18.55 | 18.67 | 18.42 | 18.51 | 232,238 | -0.26(-1.39%) |
Apr 04, 2012 | 18.70 | 19.00 | 18.36 | 18.77 | 221,525 | -0.22(-1.15%) |
Apr 03, 2012 | 19.03 | 19.25 | 18.86 | 18.99 | 264,166 | -0.08(-0.40%) |
Apr 02, 2012 | 19.17 | 19.33 | 18.97 | 19.06 | 356,092 | -0.24(-1.22%) |
Mar 30, 2012 | 19.52 | 19.68 | 19.30 | 19.30 | 481,558 | -0.03(-0.13%) |
Mar 29, 2012 | 19.06 | 19.50 | 18.93 | 19.32 | 563,273 | +0.06(+0.31%) |
Mar 28, 2012 | 19.37 | 19.42 | 19.01 | 19.26 | 384,368 | -0.06(-0.30%) |
Mar 27, 2012 | 19.34 | 19.49 | 19.20 | 19.32 | 366,676 | +0.04(+0.22%) |
Mar 26, 2012 | 19.17 | 19.35 | 19.00 | 19.28 | 344,194 | +0.29(+1.50%) |
Mar 23, 2012 | 19.21 | 19.30 | 18.72 | 18.99 | 522,533 | -0.24(-1.27%) |
Mar 22, 2012 | 18.07 | 19.33 | 17.65 | 19.24 | 1,323,116 | +0.83(+4.52%) |
Mar 21, 2012 | 18.44 | 18.72 | 18.09 | 18.41 | 545,528 | +0.02(+0.09%) |
Mar 20, 2012 | 18.21 | 18.55 | 18.05 | 18.39 | 239,231 | +0.02(+0.09%) |
Mar 19, 2012 | 18.08 | 18.83 | 18.08 | 18.37 | 525,727 | +0.30(+1.67%) |
Mar 16, 2012 | 18.07 | 18.22 | 17.98 | 18.07 | 702,850 | +0.00(+0.00%) |
Mar 15, 2012 | 17.97 | 18.14 | 17.72 | 18.07 | 511,363 | +0.18(+1.03%) |
Mar 14, 2012 | 18.08 | 18.26 | 17.78 | 17.88 | 254,870 | -0.27(-1.48%) |
Mar 13, 2012 | 18.15 | 18.20 | 17.89 | 18.15 | 1,153,116 | +0.13(+0.75%) |
Mar 12, 2012 | 18.20 | 18.24 | 17.84 | 18.02 | 1,109,176 | -0.24(-1.29%) |
Mar 09, 2012 | 17.94 | 18.77 | 17.70 | 18.25 | 539,289 | +0.31(+1.73%) |
Mar 08, 2012 | 17.62 | 17.98 | 17.44 | 17.94 | 266,218 | +0.50(+2.84%) |
Mar 07, 2012 | 17.25 | 17.48 | 17.09 | 17.45 | 349,165 | +0.26(+1.52%) |
Mar 06, 2012 | 17.46 | 17.60 | 17.04 | 17.19 | 221,431 | -0.55(-3.13%) |
Mar 05, 2012 | 17.25 | 17.85 | 17.23 | 17.74 | 222,470 | +0.41(+2.38%) |
Mar 02, 2012 | 18.05 | 18.05 | 17.19 | 17.33 | 297,181 | -0.71(-3.96%) |