Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.24 | 15.36 | 14.94 | 15.27 | 400,672 | +0.18(+1.20%) |
May 30, 2012 | 15.32 | 15.32 | 15.08 | 15.09 | 393,529 | -0.68(-4.33%) |
May 29, 2012 | 15.77 | 15.81 | 15.63 | 15.77 | 707,699 | +0.28(+1.78%) |
May 25, 2012 | 15.50 | 15.59 | 15.42 | 15.50 | 188,280 | -0.17(-1.07%) |
May 24, 2012 | 15.66 | 15.75 | 15.50 | 15.66 | 402,416 | +0.28(+1.84%) |
May 23, 2012 | 15.35 | 15.38 | 15.08 | 15.38 | 488,050 | -0.35(-2.22%) |
May 22, 2012 | 15.69 | 15.93 | 15.64 | 15.73 | 370,587 | +0.12(+0.79%) |
May 21, 2012 | 15.34 | 15.61 | 15.29 | 15.61 | 407,199 | +0.42(+2.78%) |
May 18, 2012 | 15.46 | 15.49 | 15.16 | 15.18 | 529,037 | -0.38(-2.43%) |
May 17, 2012 | 15.80 | 15.85 | 15.56 | 15.56 | 308,892 | -0.45(-2.81%) |
May 16, 2012 | 16.30 | 16.37 | 16.01 | 16.01 | 266,515 | -0.37(-2.26%) |
May 15, 2012 | 16.53 | 16.61 | 16.37 | 16.38 | 182,209 | -0.23(-1.40%) |
May 14, 2012 | 16.61 | 16.80 | 16.55 | 16.62 | 204,990 | -0.19(-1.12%) |
May 11, 2012 | 16.70 | 17.02 | 16.67 | 16.81 | 189,026 | -0.13(-0.77%) |
May 10, 2012 | 16.91 | 17.01 | 16.86 | 16.94 | 271,138 | +0.33(+2.01%) |
May 09, 2012 | 16.27 | 16.71 | 16.23 | 16.60 | 284,608 | -0.24(-1.42%) |
May 08, 2012 | 16.86 | 16.91 | 16.59 | 16.84 | 355,517 | -0.41(-2.40%) |
May 07, 2012 | 17.03 | 17.29 | 17.03 | 17.26 | 162,756 | +0.20(+1.15%) |
May 04, 2012 | 17.21 | 17.25 | 17.02 | 17.06 | 185,504 | -0.42(-2.41%) |
May 03, 2012 | 17.75 | 17.77 | 17.42 | 17.48 | 455,705 | -0.38(-2.12%) |
May 02, 2012 | 17.74 | 17.90 | 17.61 | 17.86 | 305,143 | +0.00(+0.00%) |
May 01, 2012 | 17.77 | 17.94 | 17.72 | 17.86 | 189,694 | +0.04(+0.24%) |
Apr 30, 2012 | 17.85 | 17.92 | 17.68 | 17.82 | 198,522 | -0.13(-0.73%) |
Apr 27, 2012 | 17.99 | 18.03 | 17.84 | 17.95 | 420,124 | +0.31(+1.73%) |
Apr 26, 2012 | 17.35 | 17.69 | 17.32 | 17.64 | 318,257 | -0.08(-0.45%) |
Apr 25, 2012 | 17.58 | 17.75 | 17.47 | 17.72 | 264,504 | +0.47(+2.74%) |
Apr 24, 2012 | 17.20 | 17.31 | 17.14 | 17.25 | 827,814 | +0.22(+1.28%) |
Apr 23, 2012 | 17.05 | 17.11 | 16.86 | 17.03 | 450,180 | -0.60(-3.38%) |
Apr 20, 2012 | 17.73 | 17.84 | 17.57 | 17.63 | 769,266 | +0.08(+0.46%) |
Apr 19, 2012 | 17.56 | 17.75 | 17.39 | 17.55 | 486,044 | +0.33(+1.90%) |
Apr 18, 2012 | 17.21 | 17.35 | 17.16 | 17.22 | 256,789 | -0.02(-0.13%) |
Apr 17, 2012 | 17.07 | 17.30 | 17.04 | 17.24 | 195,646 | +0.51(+3.04%) |
Apr 16, 2012 | 16.73 | 16.81 | 16.54 | 16.73 | 381,746 | +0.04(+0.26%) |
Apr 13, 2012 | 17.08 | 17.08 | 16.69 | 16.69 | 212,142 | -0.47(-2.75%) |
Apr 12, 2012 | 16.81 | 17.19 | 16.80 | 17.16 | 164,360 | +0.46(+2.74%) |
Apr 11, 2012 | 16.73 | 16.79 | 16.65 | 16.70 | 923,303 | +0.39(+2.36%) |
Apr 10, 2012 | 16.73 | 16.78 | 16.28 | 16.32 | 588,153 | -0.41(-2.43%) |
Apr 09, 2012 | 16.67 | 16.80 | 16.51 | 16.73 | 195,937 | -0.20(-1.16%) |
Apr 05, 2012 | 16.87 | 17.02 | 16.82 | 16.92 | 226,497 | -0.19(-1.10%) |
Apr 04, 2012 | 17.13 | 17.23 | 16.91 | 17.11 | 718,981 | -0.25(-1.42%) |
Apr 03, 2012 | 17.64 | 17.69 | 17.19 | 17.36 | 911,100 | -0.35(-1.97%) |
Apr 02, 2012 | 17.41 | 17.90 | 17.37 | 17.71 | 795,219 | +0.24(+1.37%) |
Mar 30, 2012 | 17.49 | 17.50 | 17.31 | 17.47 | 523,874 | +0.05(+0.29%) |
Mar 29, 2012 | 17.29 | 17.45 | 17.26 | 17.42 | 880,755 | -0.24(-1.36%) |
Mar 28, 2012 | 17.88 | 17.91 | 17.53 | 17.66 | 1,314,691 | -0.38(-2.10%) |
Mar 27, 2012 | 18.20 | 18.20 | 18.03 | 18.03 | 223,507 | -0.21(-1.13%) |
Mar 26, 2012 | 18.12 | 18.25 | 18.06 | 18.24 | 329,350 | +0.49(+2.77%) |
Mar 23, 2012 | 17.54 | 17.77 | 17.42 | 17.75 | 195,709 | +0.21(+1.22%) |
Mar 22, 2012 | 17.43 | 17.56 | 17.41 | 17.54 | 514,443 | -0.05(-0.28%) |
Mar 21, 2012 | 17.64 | 17.72 | 17.53 | 17.59 | 156,038 | +0.02(+0.12%) |
Mar 20, 2012 | 17.59 | 17.68 | 17.48 | 17.56 | 206,525 | -0.40(-2.22%) |
Mar 19, 2012 | 17.91 | 18.04 | 17.88 | 17.96 | 281,958 | +0.21(+1.16%) |
Mar 16, 2012 | 17.86 | 17.99 | 17.76 | 17.76 | 521,113 | +0.21(+1.22%) |
Mar 15, 2012 | 17.39 | 17.56 | 17.33 | 17.54 | 299,139 | -0.03(-0.16%) |
Mar 14, 2012 | 17.81 | 17.88 | 17.45 | 17.57 | 280,559 | +0.35(+2.02%) |
Mar 13, 2012 | 16.50 | 17.22 | 16.50 | 17.22 | 422,480 | +0.99(+6.09%) |
Mar 12, 2012 | 16.23 | 16.32 | 16.15 | 16.23 | 227,795 | +0.13(+0.80%) |
Mar 09, 2012 | 16.16 | 16.20 | 16.06 | 16.11 | 112,232 | +0.06(+0.35%) |
Mar 08, 2012 | 15.99 | 16.10 | 15.91 | 16.05 | 206,911 | +0.24(+1.53%) |
Mar 07, 2012 | 15.73 | 15.85 | 15.66 | 15.81 | 117,461 | +0.17(+1.09%) |
Mar 06, 2012 | 15.76 | 15.81 | 15.58 | 15.64 | 183,951 | -0.74(-4.52%) |
Mar 05, 2012 | 16.36 | 16.38 | 16.26 | 16.38 | 124,249 | -0.07(-0.43%) |
Mar 02, 2012 | 16.53 | 16.60 | 16.39 | 16.45 | 128,962 | -0.09(-0.56%) |