Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.26 | 14.31 | 14.06 | 14.21 | 711,708 | -0.03(-0.20%) |
May 30, 2012 | 14.26 | 14.42 | 14.12 | 14.23 | 661,222 | -0.17(-1.19%) |
May 29, 2012 | 14.39 | 14.50 | 14.29 | 14.41 | 566,473 | +0.17(+1.21%) |
May 25, 2012 | 14.20 | 14.30 | 14.16 | 14.23 | 460,395 | +0.04(+0.30%) |
May 24, 2012 | 14.35 | 14.41 | 14.08 | 14.19 | 786,756 | -0.11(-0.75%) |
May 23, 2012 | 14.24 | 14.31 | 14.02 | 14.30 | 552,103 | -0.05(-0.35%) |
May 22, 2012 | 14.34 | 14.55 | 14.24 | 14.35 | 721,822 | +0.00(+0.00%) |
May 21, 2012 | 14.41 | 14.43 | 14.19 | 14.35 | 584,876 | +0.00(+0.00%) |
May 18, 2012 | 14.44 | 14.47 | 14.22 | 14.35 | 763,223 | -0.05(-0.35%) |
May 17, 2012 | 14.85 | 14.93 | 14.40 | 14.40 | 710,224 | -0.48(-3.22%) |
May 16, 2012 | 15.13 | 15.27 | 14.86 | 14.88 | 760,997 | -0.21(-1.38%) |
May 15, 2012 | 15.08 | 15.22 | 14.91 | 15.09 | 876,373 | -0.04(-0.24%) |
May 14, 2012 | 15.58 | 15.66 | 15.12 | 15.12 | 1,022,426 | -0.63(-4.00%) |
May 11, 2012 | 15.61 | 16.03 | 15.60 | 15.75 | 752,907 | +0.01(+0.09%) |
May 10, 2012 | 16.08 | 16.14 | 15.69 | 15.74 | 893,413 | -0.27(-1.70%) |
May 09, 2012 | 16.10 | 16.20 | 15.90 | 16.01 | 956,673 | -0.30(-1.84%) |
May 08, 2012 | 16.56 | 16.74 | 16.18 | 16.31 | 1,005,678 | -0.40(-2.40%) |
May 07, 2012 | 16.24 | 16.80 | 16.10 | 16.71 | 965,223 | +0.37(+2.28%) |
May 04, 2012 | 17.33 | 17.42 | 16.28 | 16.34 | 1,122,738 | -1.15(-6.59%) |
May 03, 2012 | 17.41 | 17.71 | 17.29 | 17.49 | 1,087,543 | +0.12(+0.70%) |
May 02, 2012 | 17.35 | 17.60 | 17.28 | 17.37 | 679,719 | -0.06(-0.37%) |
May 01, 2012 | 17.43 | 17.73 | 17.31 | 17.43 | 667,384 | +0.05(+0.29%) |
Apr 30, 2012 | 17.23 | 17.46 | 17.14 | 17.38 | 1,103,817 | +0.16(+0.91%) |
Apr 27, 2012 | 17.61 | 17.66 | 17.18 | 17.23 | 1,022,151 | -0.38(-2.15%) |
Apr 26, 2012 | 17.34 | 17.61 | 17.20 | 17.61 | 1,052,342 | +0.19(+1.11%) |
Apr 25, 2012 | 17.31 | 17.43 | 17.17 | 17.41 | 1,044,633 | +0.33(+1.93%) |
Apr 24, 2012 | 16.61 | 17.12 | 16.60 | 17.08 | 915,161 | +0.52(+3.11%) |
Apr 23, 2012 | 16.59 | 16.70 | 16.34 | 16.57 | 585,965 | -0.21(-1.24%) |
Apr 20, 2012 | 16.67 | 16.86 | 16.63 | 16.78 | 552,235 | +0.21(+1.30%) |
Apr 19, 2012 | 16.56 | 16.95 | 16.40 | 16.56 | 842,094 | +0.02(+0.13%) |
Apr 18, 2012 | 16.87 | 16.99 | 16.49 | 16.54 | 706,592 | -0.44(-2.61%) |
Apr 17, 2012 | 17.00 | 17.28 | 16.93 | 16.98 | 978,661 | +0.13(+0.76%) |
Apr 16, 2012 | 16.73 | 16.92 | 16.55 | 16.85 | 956,783 | +0.25(+1.51%) |
Apr 13, 2012 | 16.50 | 16.76 | 16.45 | 16.60 | 1,019,500 | +0.10(+0.61%) |
Apr 12, 2012 | 16.34 | 16.73 | 16.34 | 16.50 | 762,640 | +0.20(+1.23%) |
Apr 11, 2012 | 16.17 | 16.40 | 16.09 | 16.30 | 745,921 | +0.30(+1.88%) |
Apr 10, 2012 | 16.35 | 16.53 | 15.93 | 16.00 | 760,389 | -0.36(-2.19%) |
Apr 09, 2012 | 16.27 | 16.40 | 16.15 | 16.36 | 781,214 | -0.14(-0.82%) |
Apr 05, 2012 | 16.50 | 16.62 | 16.41 | 16.50 | 711,717 | -0.03(-0.17%) |
Apr 04, 2012 | 16.53 | 16.73 | 16.38 | 16.52 | 824,978 | -0.16(-0.94%) |
Apr 03, 2012 | 16.47 | 16.73 | 16.45 | 16.68 | 1,026,857 | +0.23(+1.39%) |
Apr 02, 2012 | 16.55 | 16.77 | 16.38 | 16.45 | 1,007,570 | -0.11(-0.69%) |
Mar 30, 2012 | 16.74 | 16.74 | 16.45 | 16.57 | 791,458 | -0.05(-0.30%) |
Mar 29, 2012 | 16.40 | 16.69 | 16.31 | 16.62 | 511,065 | +0.12(+0.74%) |
Mar 28, 2012 | 16.65 | 16.75 | 16.40 | 16.50 | 584,854 | -0.17(-1.03%) |
Mar 27, 2012 | 16.84 | 16.94 | 16.67 | 16.67 | 586,265 | -0.15(-0.89%) |
Mar 26, 2012 | 17.03 | 17.12 | 16.67 | 16.82 | 664,075 | -0.09(-0.51%) |
Mar 23, 2012 | 17.00 | 17.00 | 16.72 | 16.90 | 526,544 | -0.03(-0.17%) |
Mar 22, 2012 | 16.89 | 17.11 | 16.76 | 16.93 | 594,629 | -0.08(-0.46%) |
Mar 21, 2012 | 16.93 | 17.10 | 16.75 | 17.01 | 532,856 | +0.16(+0.93%) |
Mar 20, 2012 | 17.06 | 17.08 | 16.75 | 16.85 | 987,424 | -0.33(-1.92%) |
Mar 19, 2012 | 17.43 | 17.57 | 17.14 | 17.18 | 640,150 | -0.22(-1.27%) |
Mar 16, 2012 | 17.46 | 17.51 | 17.23 | 17.41 | 852,052 | -0.17(-0.98%) |
Mar 15, 2012 | 17.32 | 17.62 | 17.20 | 17.58 | 703,098 | +0.28(+1.61%) |
Mar 14, 2012 | 17.63 | 17.81 | 17.24 | 17.30 | 628,656 | -0.44(-2.46%) |
Mar 13, 2012 | 17.64 | 17.74 | 17.48 | 17.73 | 860,404 | +0.21(+1.18%) |
Mar 12, 2012 | 17.58 | 17.69 | 17.43 | 17.53 | 477,995 | -0.06(-0.33%) |
Mar 09, 2012 | 17.35 | 17.79 | 17.28 | 17.58 | 607,769 | +0.28(+1.61%) |
Mar 08, 2012 | 17.76 | 17.84 | 17.28 | 17.31 | 991,837 | -0.30(-1.71%) |
Mar 07, 2012 | 17.58 | 17.75 | 17.36 | 17.61 | 479,656 | +0.12(+0.70%) |
Mar 06, 2012 | 17.76 | 17.80 | 17.25 | 17.48 | 933,640 | -0.50(-2.79%) |
Mar 05, 2012 | 17.69 | 18.05 | 17.48 | 17.98 | 755,373 | +0.22(+1.25%) |
Mar 02, 2012 | 18.02 | 18.33 | 17.76 | 17.76 | 965,607 | -0.24(-1.35%) |