Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.73 | 15.94 | 15.43 | 15.80 | 718,642 | +0.06(+0.35%) |
May 30, 2012 | 15.88 | 15.94 | 15.62 | 15.75 | 351,628 | -0.22(-1.39%) |
May 29, 2012 | 15.99 | 15.99 | 15.72 | 15.97 | 246,889 | +0.17(+1.05%) |
May 25, 2012 | 15.99 | 16.00 | 15.70 | 15.80 | 409,441 | -0.20(-1.23%) |
May 24, 2012 | 15.98 | 16.00 | 15.49 | 16.00 | 415,564 | +0.33(+2.09%) |
May 23, 2012 | 15.40 | 15.72 | 15.29 | 15.67 | 358,116 | +0.10(+0.63%) |
May 22, 2012 | 15.65 | 15.85 | 15.37 | 15.57 | 625,063 | -0.02(-0.12%) |
May 21, 2012 | 15.65 | 15.72 | 15.39 | 15.59 | 691,642 | +0.44(+2.89%) |
May 18, 2012 | 15.20 | 15.44 | 15.03 | 15.16 | 503,650 | -0.07(-0.45%) |
May 17, 2012 | 15.45 | 15.65 | 15.19 | 15.22 | 501,382 | -0.25(-1.59%) |
May 16, 2012 | 15.51 | 15.78 | 15.46 | 15.47 | 400,511 | -0.02(-0.12%) |
May 15, 2012 | 15.48 | 15.78 | 15.45 | 15.49 | 305,136 | -0.02(-0.12%) |
May 14, 2012 | 15.54 | 15.73 | 15.48 | 15.51 | 450,712 | -0.18(-1.14%) |
May 11, 2012 | 15.68 | 16.01 | 15.64 | 15.69 | 270,372 | -0.18(-1.13%) |
May 10, 2012 | 15.78 | 15.93 | 15.71 | 15.86 | 231,252 | +0.18(+1.14%) |
May 09, 2012 | 15.72 | 15.90 | 15.58 | 15.69 | 310,710 | -0.22(-1.40%) |
May 08, 2012 | 15.61 | 15.98 | 15.59 | 15.91 | 362,599 | +0.23(+1.50%) |
May 07, 2012 | 15.55 | 15.91 | 15.42 | 15.67 | 432,389 | +0.00(+0.00%) |
May 04, 2012 | 15.78 | 15.78 | 15.44 | 15.67 | 464,968 | -0.26(-1.63%) |
May 03, 2012 | 16.20 | 16.22 | 15.75 | 15.93 | 321,609 | -0.22(-1.34%) |
May 02, 2012 | 16.17 | 16.25 | 15.99 | 16.15 | 198,899 | -0.07(-0.46%) |
May 01, 2012 | 16.34 | 16.71 | 16.21 | 16.22 | 316,157 | -0.08(-0.49%) |
Apr 30, 2012 | 16.56 | 16.67 | 16.28 | 16.30 | 291,218 | -0.33(-2.00%) |
Apr 27, 2012 | 16.54 | 16.81 | 16.31 | 16.64 | 308,718 | +0.01(+0.04%) |
Apr 26, 2012 | 16.60 | 16.94 | 16.59 | 16.63 | 275,233 | -0.07(-0.44%) |
Apr 25, 2012 | 16.85 | 17.08 | 16.65 | 16.70 | 344,548 | +0.09(+0.52%) |
Apr 24, 2012 | 16.49 | 16.78 | 16.49 | 16.62 | 301,482 | +0.17(+1.01%) |
Apr 23, 2012 | 16.54 | 16.57 | 16.38 | 16.45 | 326,656 | -0.35(-2.06%) |
Apr 20, 2012 | 17.32 | 17.32 | 16.72 | 16.80 | 321,032 | +0.14(+0.85%) |
Apr 19, 2012 | 16.78 | 16.91 | 16.50 | 16.65 | 268,818 | -0.06(-0.33%) |
Apr 18, 2012 | 16.93 | 16.99 | 16.65 | 16.71 | 267,543 | -0.28(-1.67%) |
Apr 17, 2012 | 16.96 | 17.21 | 16.96 | 16.99 | 328,031 | +0.22(+1.32%) |
Apr 16, 2012 | 16.72 | 16.94 | 16.53 | 16.77 | 281,761 | +0.16(+0.97%) |
Apr 13, 2012 | 16.93 | 17.01 | 16.57 | 16.61 | 514,992 | -0.41(-2.43%) |
Apr 12, 2012 | 16.96 | 17.17 | 16.92 | 17.02 | 350,159 | +0.14(+0.84%) |
Apr 11, 2012 | 16.85 | 16.91 | 16.63 | 16.88 | 466,026 | +0.20(+1.18%) |
Apr 10, 2012 | 17.00 | 17.02 | 16.57 | 16.68 | 590,011 | -0.30(-1.74%) |
Apr 09, 2012 | 16.96 | 17.08 | 16.80 | 16.98 | 344,397 | -0.32(-1.85%) |
Apr 05, 2012 | 17.39 | 17.44 | 17.12 | 17.30 | 340,570 | -0.20(-1.16%) |
Apr 04, 2012 | 17.88 | 17.88 | 17.41 | 17.51 | 495,319 | -0.48(-2.64%) |
Apr 03, 2012 | 18.01 | 18.05 | 17.67 | 17.98 | 490,131 | +0.02(+0.10%) |
Apr 02, 2012 | 17.89 | 18.17 | 17.74 | 17.96 | 625,868 | +0.16(+0.90%) |
Mar 30, 2012 | 18.25 | 18.25 | 17.80 | 17.80 | 297,979 | -0.28(-1.57%) |
Mar 29, 2012 | 18.14 | 18.26 | 17.85 | 18.09 | 691,551 | -0.26(-1.41%) |
Mar 28, 2012 | 18.24 | 18.39 | 18.12 | 18.34 | 537,843 | +0.12(+0.64%) |
Mar 27, 2012 | 18.46 | 18.46 | 18.22 | 18.23 | 528,458 | -0.18(-0.97%) |
Mar 26, 2012 | 18.42 | 18.60 | 18.25 | 18.41 | 633,157 | +0.19(+1.05%) |
Mar 23, 2012 | 18.22 | 18.28 | 17.98 | 18.21 | 573,436 | -0.07(-0.37%) |
Mar 22, 2012 | 18.38 | 18.43 | 18.15 | 18.28 | 377,389 | -0.32(-1.72%) |
Mar 21, 2012 | 18.81 | 18.81 | 18.50 | 18.60 | 337,682 | -0.07(-0.40%) |
Mar 20, 2012 | 18.78 | 18.93 | 18.60 | 18.68 | 671,046 | -0.08(-0.43%) |
Mar 19, 2012 | 18.80 | 19.07 | 18.47 | 18.76 | 718,485 | +0.07(+0.36%) |
Mar 16, 2012 | 18.97 | 18.97 | 18.59 | 18.69 | 1,119,141 | -0.17(-0.88%) |
Mar 15, 2012 | 18.59 | 18.86 | 18.44 | 18.86 | 561,729 | +0.27(+1.43%) |
Mar 14, 2012 | 18.63 | 18.79 | 18.35 | 18.59 | 646,447 | -0.13(-0.69%) |
Mar 13, 2012 | 18.45 | 18.78 | 18.36 | 18.72 | 1,106,956 | +0.36(+1.98%) |
Mar 12, 2012 | 18.37 | 18.44 | 18.20 | 18.36 | 639,949 | +0.01(+0.03%) |
Mar 09, 2012 | 18.33 | 18.60 | 18.25 | 18.35 | 607,261 | +0.06(+0.34%) |
Mar 08, 2012 | 18.21 | 18.34 | 17.75 | 18.29 | 577,818 | +0.33(+1.82%) |
Mar 07, 2012 | 17.84 | 18.26 | 17.73 | 17.96 | 4,335,249 | +0.20(+1.11%) |
Mar 06, 2012 | 17.98 | 18.22 | 17.55 | 17.76 | 798,545 | -0.49(-2.67%) |
Mar 05, 2012 | 18.16 | 18.31 | 17.77 | 18.25 | 753,933 | +0.05(+0.30%) |
Mar 02, 2012 | 18.28 | 18.68 | 17.83 | 18.20 | 1,300,785 | +0.02(+0.13%) |