Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.11 | 15.24 | 14.75 | 14.95 | 282,116 | -0.17(-1.12%) |
May 30, 2012 | 15.23 | 15.33 | 15.05 | 15.12 | 120,941 | -0.32(-2.07%) |
May 29, 2012 | 15.42 | 15.61 | 15.15 | 15.44 | 62,548 | +0.19(+1.25%) |
May 25, 2012 | 15.26 | 15.36 | 15.14 | 15.25 | 94,074 | -0.04(-0.26%) |
May 24, 2012 | 15.43 | 15.62 | 14.97 | 15.29 | 82,267 | -0.15(-0.97%) |
May 23, 2012 | 15.09 | 15.44 | 14.92 | 15.44 | 112,468 | +0.12(+0.78%) |
May 22, 2012 | 15.60 | 15.64 | 15.18 | 15.32 | 173,764 | -0.29(-1.86%) |
May 21, 2012 | 15.33 | 15.63 | 15.11 | 15.61 | 165,668 | +0.34(+2.23%) |
May 18, 2012 | 15.52 | 15.68 | 15.18 | 15.27 | 168,517 | -0.28(-1.80%) |
May 17, 2012 | 16.12 | 16.16 | 15.54 | 15.55 | 154,805 | -0.48(-2.99%) |
May 16, 2012 | 16.37 | 16.46 | 16.00 | 16.03 | 189,850 | -0.29(-1.78%) |
May 15, 2012 | 16.32 | 16.61 | 16.27 | 16.32 | 126,997 | -0.05(-0.31%) |
May 14, 2012 | 16.17 | 16.43 | 16.15 | 16.37 | 211,626 | -0.07(-0.43%) |
May 11, 2012 | 16.15 | 16.49 | 16.12 | 16.44 | 166,853 | +0.07(+0.43%) |
May 10, 2012 | 16.27 | 16.53 | 16.02 | 16.37 | 150,806 | +0.30(+1.87%) |
May 09, 2012 | 16.04 | 16.18 | 15.80 | 16.07 | 210,923 | -0.23(-1.41%) |
May 08, 2012 | 16.21 | 16.37 | 16.05 | 16.30 | 128,101 | -0.09(-0.55%) |
May 07, 2012 | 16.42 | 16.60 | 16.26 | 16.39 | 124,141 | -0.13(-0.79%) |
May 04, 2012 | 16.94 | 16.94 | 16.44 | 16.52 | 213,171 | -0.55(-3.22%) |
May 03, 2012 | 17.23 | 17.48 | 17.01 | 17.07 | 305,564 | -0.14(-0.81%) |
May 02, 2012 | 16.82 | 17.21 | 16.72 | 17.21 | 202,985 | +0.12(+0.70%) |
May 01, 2012 | 17.24 | 17.52 | 17.03 | 17.09 | 178,427 | -0.17(-0.98%) |
Apr 30, 2012 | 17.19 | 17.41 | 16.84 | 17.26 | 263,288 | +0.04(+0.23%) |
Apr 27, 2012 | 17.23 | 17.42 | 16.78 | 17.22 | 176,438 | +0.08(+0.47%) |
Apr 26, 2012 | 16.73 | 17.21 | 16.38 | 17.14 | 274,605 | +0.34(+2.02%) |
Apr 25, 2012 | 17.07 | 17.40 | 16.79 | 16.80 | 238,663 | +0.05(+0.30%) |
Apr 24, 2012 | 16.33 | 16.79 | 16.27 | 16.75 | 145,550 | +0.39(+2.38%) |
Apr 23, 2012 | 16.79 | 16.81 | 16.23 | 16.36 | 230,546 | -0.80(-4.66%) |
Apr 20, 2012 | 17.12 | 17.54 | 17.00 | 17.16 | 232,053 | +0.28(+1.66%) |
Apr 19, 2012 | 17.18 | 17.24 | 16.72 | 16.88 | 94,297 | -0.29(-1.69%) |
Apr 18, 2012 | 16.98 | 17.31 | 16.95 | 17.17 | 179,089 | +0.07(+0.41%) |
Apr 17, 2012 | 16.95 | 17.48 | 16.95 | 17.10 | 187,227 | +0.35(+2.09%) |
Apr 16, 2012 | 16.70 | 16.95 | 16.40 | 16.75 | 75,711 | +0.15(+0.90%) |
Apr 13, 2012 | 16.92 | 17.00 | 16.58 | 16.60 | 119,666 | -0.42(-2.47%) |
Apr 12, 2012 | 16.60 | 17.13 | 16.56 | 17.02 | 132,769 | +0.41(+2.47%) |
Apr 11, 2012 | 16.53 | 16.61 | 16.42 | 16.61 | 130,235 | +0.27(+1.65%) |
Apr 10, 2012 | 16.87 | 16.87 | 16.20 | 16.34 | 166,899 | -0.56(-3.31%) |
Apr 09, 2012 | 16.87 | 17.00 | 16.59 | 16.90 | 180,805 | -0.41(-2.37%) |
Apr 05, 2012 | 17.17 | 17.40 | 17.17 | 17.31 | 157,072 | +0.02(+0.12%) |
Apr 04, 2012 | 17.38 | 17.49 | 17.13 | 17.29 | 117,846 | -0.39(-2.21%) |
Apr 03, 2012 | 18.08 | 18.13 | 17.60 | 17.68 | 147,266 | -0.44(-2.43%) |
Apr 02, 2012 | 17.78 | 18.22 | 17.68 | 18.12 | 290,036 | +0.24(+1.34%) |
Mar 30, 2012 | 18.00 | 18.00 | 17.71 | 17.88 | 207,873 | +0.07(+0.39%) |
Mar 29, 2012 | 17.37 | 17.87 | 17.27 | 17.81 | 243,871 | +0.25(+1.42%) |
Mar 28, 2012 | 17.50 | 17.69 | 17.38 | 17.56 | 184,737 | +0.06(+0.34%) |
Mar 27, 2012 | 17.95 | 18.01 | 17.50 | 17.50 | 126,125 | -0.49(-2.72%) |
Mar 26, 2012 | 17.71 | 18.13 | 17.63 | 17.99 | 139,583 | +0.51(+2.92%) |
Mar 23, 2012 | 17.02 | 17.50 | 16.90 | 17.48 | 140,477 | +0.48(+2.82%) |
Mar 22, 2012 | 16.93 | 17.07 | 16.88 | 17.00 | 228,733 | -0.19(-1.11%) |
Mar 21, 2012 | 17.15 | 17.44 | 17.10 | 17.19 | 181,311 | +0.13(+0.76%) |
Mar 20, 2012 | 17.35 | 17.41 | 16.98 | 17.06 | 151,397 | -0.47(-2.68%) |
Mar 19, 2012 | 17.26 | 17.68 | 17.14 | 17.53 | 179,658 | +0.28(+1.62%) |
Mar 16, 2012 | 17.34 | 17.37 | 17.15 | 17.25 | 379,751 | -0.06(-0.35%) |
Mar 15, 2012 | 17.14 | 17.38 | 17.06 | 17.31 | 193,268 | +0.13(+0.76%) |
Mar 14, 2012 | 17.57 | 17.70 | 17.13 | 17.18 | 214,937 | -0.51(-2.88%) |
Mar 13, 2012 | 17.50 | 17.69 | 17.19 | 17.69 | 368,113 | +0.38(+2.20%) |
Mar 12, 2012 | 17.40 | 17.58 | 17.11 | 17.31 | 400,911 | -0.12(-0.69%) |
Mar 09, 2012 | 16.90 | 17.48 | 16.75 | 17.43 | 406,553 | +0.50(+2.95%) |
Mar 08, 2012 | 16.58 | 16.93 | 16.45 | 16.93 | 218,276 | +0.49(+2.98%) |
Mar 07, 2012 | 16.30 | 16.48 | 16.21 | 16.44 | 133,995 | +0.24(+1.48%) |
Mar 06, 2012 | 16.27 | 16.44 | 16.14 | 16.20 | 298,116 | -0.28(-1.70%) |
Mar 05, 2012 | 16.33 | 16.55 | 16.15 | 16.48 | 141,422 | +0.04(+0.24%) |
Mar 02, 2012 | 16.80 | 16.93 | 16.20 | 16.44 | 235,694 | -0.36(-2.14%) |