Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 200,107 | +0.32(+2.29%) |
May 30, 2012 | 14.08 | 14.36 | 13.95 | 14.00 | 90,640 | -0.37(-2.57%) |
May 29, 2012 | 14.37 | 14.53 | 14.34 | 14.37 | 97,506 | +0.62(+4.51%) |
May 25, 2012 | 13.96 | 14.13 | 13.74 | 13.75 | 143,430 | -0.30(-2.14%) |
May 24, 2012 | 14.00 | 14.06 | 13.96 | 14.05 | 140,093 | -0.20(-1.40%) |
May 23, 2012 | 14.34 | 14.49 | 14.07 | 14.25 | 137,444 | -0.25(-1.72%) |
May 22, 2012 | 14.51 | 14.69 | 14.48 | 14.50 | 160,533 | +0.02(+0.14%) |
May 21, 2012 | 14.50 | 14.63 | 14.40 | 14.48 | 133,083 | -0.16(-1.09%) |
May 18, 2012 | 14.60 | 15.14 | 14.55 | 14.64 | 119,024 | +0.05(+0.34%) |
May 17, 2012 | 14.73 | 14.73 | 14.57 | 14.59 | 81,511 | +0.07(+0.48%) |
May 16, 2012 | 14.55 | 14.63 | 14.51 | 14.52 | 98,282 | -0.09(-0.62%) |
May 15, 2012 | 14.70 | 14.75 | 14.57 | 14.61 | 88,263 | -0.44(-2.92%) |
May 14, 2012 | 15.10 | 15.16 | 15.01 | 15.05 | 154,187 | -0.05(-0.33%) |
May 11, 2012 | 15.02 | 15.82 | 15.02 | 15.10 | 204,632 | -1.04(-6.44%) |
May 10, 2012 | 16.00 | 16.25 | 16.00 | 16.14 | 282,376 | +0.42(+2.67%) |
May 09, 2012 | 15.46 | 15.79 | 15.46 | 15.72 | 165,892 | +0.24(+1.55%) |
May 08, 2012 | 15.60 | 15.80 | 15.30 | 15.48 | 175,458 | -0.37(-2.33%) |
May 07, 2012 | 15.80 | 15.90 | 15.76 | 15.85 | 141,989 | -0.07(-0.44%) |
May 04, 2012 | 15.81 | 15.92 | 15.79 | 15.92 | 214,718 | +0.01(+0.06%) |
May 03, 2012 | 16.03 | 16.09 | 15.88 | 15.91 | 109,785 | -0.18(-1.12%) |
May 02, 2012 | 16.03 | 16.16 | 16.03 | 16.09 | 166,519 | -0.08(-0.52%) |
May 01, 2012 | 16.02 | 16.30 | 16.00 | 16.17 | 92,091 | -0.55(-3.27%) |
Apr 30, 2012 | 16.50 | 17.05 | 16.50 | 16.72 | 180,384 | -0.03(-0.18%) |
Apr 27, 2012 | 16.75 | 16.87 | 16.73 | 16.75 | 106,589 | -0.34(-1.99%) |
Apr 26, 2012 | 17.17 | 17.17 | 16.71 | 17.09 | 236,623 | -0.13(-0.75%) |
Apr 25, 2012 | 17.18 | 17.45 | 17.15 | 17.22 | 156,754 | +0.04(+0.23%) |
Apr 24, 2012 | 17.12 | 17.27 | 17.12 | 17.18 | 101,533 | -0.12(-0.69%) |
Apr 23, 2012 | 17.05 | 17.30 | 17.00 | 17.30 | 44,157 | -0.04(-0.23%) |
Apr 20, 2012 | 17.25 | 17.40 | 17.25 | 17.34 | 233,029 | +0.14(+0.81%) |
Apr 19, 2012 | 17.13 | 17.55 | 17.07 | 17.20 | 126,847 | +0.11(+0.64%) |
Apr 18, 2012 | 17.10 | 17.30 | 17.02 | 17.09 | 186,395 | -0.41(-2.34%) |
Apr 17, 2012 | 17.34 | 17.55 | 17.34 | 17.50 | 166,778 | +0.14(+0.81%) |
Apr 16, 2012 | 17.15 | 17.56 | 17.15 | 17.36 | 171,623 | -0.25(-1.42%) |
Apr 13, 2012 | 17.77 | 17.82 | 17.60 | 17.61 | 141,525 | -0.78(-4.24%) |
Apr 12, 2012 | 18.17 | 18.39 | 18.17 | 18.39 | 156,860 | +0.04(+0.22%) |
Apr 11, 2012 | 18.27 | 18.39 | 18.26 | 18.35 | 145,660 | +0.09(+0.49%) |
Apr 10, 2012 | 18.39 | 18.45 | 18.22 | 18.26 | 90,913 | -0.13(-0.71%) |
Apr 09, 2012 | 18.34 | 18.59 | 18.33 | 18.39 | 109,962 | -0.25(-1.34%) |
Apr 05, 2012 | 18.35 | 18.67 | 18.35 | 18.64 | 218,415 | +0.36(+1.97%) |
Apr 04, 2012 | 18.31 | 18.34 | 18.22 | 18.28 | 156,015 | -0.21(-1.14%) |
Apr 03, 2012 | 18.63 | 18.63 | 18.45 | 18.49 | 70,131 | -0.58(-3.04%) |
Apr 02, 2012 | 18.85 | 19.09 | 18.85 | 19.07 | 111,000 | +0.11(+0.58%) |
Mar 30, 2012 | 18.75 | 18.98 | 18.75 | 18.96 | 143,043 | -0.09(-0.47%) |
Mar 29, 2012 | 19.03 | 19.05 | 18.95 | 19.05 | 45,318 | +0.00(+0.00%) |
Mar 28, 2012 | 19.08 | 19.08 | 18.96 | 19.05 | 225,396 | +0.32(+1.71%) |
Mar 27, 2012 | 18.82 | 18.88 | 18.69 | 18.73 | 72,036 | -0.16(-0.85%) |
Mar 26, 2012 | 18.75 | 18.94 | 18.74 | 18.89 | 272,225 | -0.21(-1.10%) |
Mar 23, 2012 | 19.32 | 19.32 | 19.00 | 19.10 | 80,417 | -0.27(-1.39%) |
Mar 22, 2012 | 19.30 | 19.47 | 19.30 | 19.37 | 193,134 | +0.66(+3.53%) |
Mar 21, 2012 | 18.55 | 18.74 | 18.55 | 18.71 | 143,514 | +0.15(+0.81%) |
Mar 20, 2012 | 18.51 | 18.63 | 18.51 | 18.56 | 109,032 | -0.11(-0.59%) |
Mar 19, 2012 | 18.70 | 18.73 | 18.66 | 18.67 | 137,439 | -0.14(-0.74%) |
Mar 16, 2012 | 18.67 | 18.86 | 18.67 | 18.81 | 89,009 | +0.14(+0.75%) |
Mar 15, 2012 | 18.50 | 18.74 | 18.50 | 18.67 | 194,324 | +0.60(+3.32%) |
Mar 14, 2012 | 17.91 | 18.14 | 17.90 | 18.07 | 83,183 | +0.52(+2.96%) |
Mar 13, 2012 | 17.55 | 17.55 | 17.32 | 17.55 | 44,553 | +0.04(+0.23%) |
Mar 12, 2012 | 17.70 | 17.75 | 17.50 | 17.51 | 15,384 | -0.41(-2.29%) |
Mar 09, 2012 | 17.63 | 17.97 | 17.63 | 17.92 | 123,515 | +0.30(+1.70%) |
Mar 08, 2012 | 17.37 | 17.64 | 17.37 | 17.62 | 86,791 | +0.21(+1.21%) |
Mar 07, 2012 | 17.25 | 17.42 | 17.25 | 17.41 | 249,065 | +0.27(+1.58%) |
Mar 06, 2012 | 16.99 | 17.42 | 16.99 | 17.14 | 162,576 | -0.45(-2.56%) |
Mar 05, 2012 | 17.77 | 17.85 | 17.56 | 17.59 | 45,610 | -0.48(-2.66%) |
Mar 02, 2012 | 17.99 | 18.16 | 17.99 | 18.07 | 72,706 | -0.60(-3.21%) |