Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.51 | 15.51 | 14.80 | 15.04 | 1,345,660 | -0.39(-2.53%) |
May 30, 2012 | 15.91 | 15.92 | 15.39 | 15.43 | 984,339 | -0.84(-5.16%) |
May 29, 2012 | 15.88 | 16.41 | 15.85 | 16.27 | 992,834 | +0.68(+4.34%) |
May 25, 2012 | 15.55 | 15.76 | 15.45 | 15.59 | 549,842 | +0.04(+0.24%) |
May 24, 2012 | 15.88 | 15.88 | 15.29 | 15.55 | 674,797 | -0.17(-1.07%) |
May 23, 2012 | 15.45 | 15.82 | 15.09 | 15.72 | 1,202,870 | +0.03(+0.20%) |
May 22, 2012 | 15.70 | 15.92 | 15.46 | 15.69 | 1,443,058 | +0.08(+0.51%) |
May 21, 2012 | 14.52 | 15.66 | 14.37 | 15.61 | 1,968,778 | +1.32(+9.20%) |
May 18, 2012 | 14.86 | 14.97 | 14.23 | 14.30 | 1,991,435 | -0.44(-2.98%) |
May 17, 2012 | 15.52 | 15.52 | 14.70 | 14.74 | 2,606,973 | -0.71(-4.62%) |
May 16, 2012 | 16.13 | 16.32 | 15.42 | 15.45 | 1,236,955 | -0.57(-3.56%) |
May 15, 2012 | 16.23 | 16.36 | 15.93 | 16.02 | 1,613,241 | -0.18(-1.11%) |
May 14, 2012 | 16.13 | 16.38 | 15.97 | 16.20 | 1,060,102 | -0.24(-1.45%) |
May 11, 2012 | 16.24 | 16.78 | 16.18 | 16.44 | 1,055,753 | +0.02(+0.13%) |
May 10, 2012 | 16.54 | 16.60 | 16.14 | 16.42 | 1,262,800 | +0.14(+0.88%) |
May 09, 2012 | 16.27 | 16.54 | 15.99 | 16.27 | 1,436,831 | -0.36(-2.19%) |
May 08, 2012 | 16.58 | 16.67 | 15.98 | 16.64 | 1,780,449 | -0.16(-0.97%) |
May 07, 2012 | 16.44 | 17.04 | 16.31 | 16.80 | 1,872,748 | +0.25(+1.53%) |
May 04, 2012 | 16.91 | 16.93 | 16.47 | 16.55 | 2,229,551 | -0.57(-3.33%) |
May 03, 2012 | 17.54 | 17.60 | 17.01 | 17.12 | 1,848,155 | -0.41(-2.32%) |
May 02, 2012 | 17.03 | 17.79 | 16.99 | 17.53 | 2,503,373 | +0.25(+1.44%) |
May 01, 2012 | 16.86 | 17.50 | 16.41 | 17.28 | 5,628,559 | +1.72(+11.07%) |
Apr 30, 2012 | 15.94 | 16.05 | 15.44 | 15.55 | 2,232,415 | -0.51(-3.16%) |
Apr 27, 2012 | 15.23 | 16.10 | 15.19 | 16.06 | 2,526,433 | +0.84(+5.52%) |
Apr 26, 2012 | 14.78 | 15.30 | 14.76 | 15.22 | 1,235,261 | +0.35(+2.34%) |
Apr 25, 2012 | 14.95 | 15.04 | 14.55 | 14.87 | 2,482,966 | +0.23(+1.59%) |
Apr 24, 2012 | 14.75 | 14.81 | 14.45 | 14.64 | 1,249,176 | -0.09(-0.61%) |
Apr 23, 2012 | 14.69 | 14.80 | 14.24 | 14.73 | 964,506 | -0.26(-1.73%) |
Apr 20, 2012 | 15.16 | 15.26 | 14.97 | 14.99 | 706,239 | +0.02(+0.11%) |
Apr 19, 2012 | 15.09 | 15.17 | 14.78 | 14.97 | 1,217,195 | -0.11(-0.74%) |
Apr 18, 2012 | 15.01 | 15.17 | 14.94 | 15.08 | 842,554 | -0.06(-0.38%) |
Apr 17, 2012 | 14.91 | 15.30 | 14.87 | 15.14 | 971,927 | +0.42(+2.87%) |
Apr 16, 2012 | 14.66 | 14.84 | 14.39 | 14.72 | 1,249,254 | +0.16(+1.13%) |
Apr 13, 2012 | 15.04 | 15.04 | 14.51 | 14.56 | 1,136,873 | -0.62(-4.07%) |
Apr 12, 2012 | 14.32 | 15.23 | 14.30 | 15.17 | 1,387,127 | +0.92(+6.45%) |
Apr 11, 2012 | 14.37 | 14.50 | 14.18 | 14.25 | 1,410,579 | +0.17(+1.20%) |
Apr 10, 2012 | 14.55 | 14.66 | 14.05 | 14.09 | 1,550,993 | -0.55(-3.75%) |
Apr 09, 2012 | 14.43 | 14.78 | 14.41 | 14.64 | 1,240,428 | -0.15(-1.04%) |
Apr 05, 2012 | 14.64 | 14.99 | 14.63 | 14.79 | 983,510 | +0.09(+0.61%) |
Apr 04, 2012 | 14.67 | 14.77 | 14.48 | 14.70 | 1,612,829 | -0.27(-1.84%) |
Apr 03, 2012 | 14.95 | 15.12 | 14.80 | 14.97 | 1,144,931 | -0.04(-0.28%) |
Apr 02, 2012 | 15.28 | 15.31 | 14.81 | 15.02 | 1,847,430 | -0.35(-2.27%) |
Mar 30, 2012 | 15.54 | 15.62 | 15.20 | 15.36 | 1,587,207 | +0.03(+0.21%) |
Mar 29, 2012 | 14.82 | 15.49 | 14.79 | 15.33 | 1,481,056 | +0.34(+2.26%) |
Mar 28, 2012 | 15.13 | 15.18 | 14.79 | 14.99 | 1,310,693 | -0.18(-1.18%) |
Mar 27, 2012 | 15.43 | 15.44 | 15.16 | 15.17 | 1,118,124 | -0.20(-1.31%) |
Mar 26, 2012 | 15.40 | 15.48 | 15.10 | 15.37 | 1,559,835 | +0.25(+1.64%) |
Mar 23, 2012 | 15.08 | 15.15 | 14.80 | 15.13 | 1,411,726 | +0.14(+0.95%) |
Mar 22, 2012 | 15.18 | 15.30 | 14.92 | 14.98 | 1,284,994 | -0.43(-2.78%) |
Mar 21, 2012 | 15.58 | 15.62 | 15.30 | 15.41 | 1,216,537 | -0.10(-0.65%) |
Mar 20, 2012 | 15.89 | 16.02 | 15.42 | 15.51 | 1,277,050 | -0.58(-3.58%) |
Mar 19, 2012 | 16.17 | 16.47 | 16.06 | 16.09 | 1,014,624 | -0.14(-0.88%) |
Mar 16, 2012 | 16.24 | 16.41 | 16.20 | 16.23 | 1,236,539 | +0.03(+0.16%) |
Mar 15, 2012 | 15.97 | 16.24 | 15.82 | 16.20 | 905,588 | +0.26(+1.62%) |
Mar 14, 2012 | 15.99 | 16.16 | 15.78 | 15.95 | 749,314 | -0.06(-0.36%) |
Mar 13, 2012 | 15.77 | 16.03 | 15.64 | 16.00 | 1,359,134 | +0.42(+2.68%) |
Mar 12, 2012 | 15.96 | 16.00 | 15.21 | 15.59 | 2,214,820 | -0.36(-2.25%) |
Mar 09, 2012 | 15.68 | 16.06 | 15.62 | 15.95 | 977,969 | +0.24(+1.55%) |
Mar 08, 2012 | 15.32 | 15.73 | 15.23 | 15.70 | 1,308,296 | +0.60(+3.95%) |
Mar 07, 2012 | 14.87 | 15.16 | 14.76 | 15.11 | 1,599,232 | +0.36(+2.47%) |
Mar 06, 2012 | 15.26 | 15.31 | 14.64 | 14.74 | 2,267,146 | -0.83(-5.36%) |
Mar 05, 2012 | 15.77 | 15.77 | 15.52 | 15.58 | 1,053,748 | -0.22(-1.40%) |
Mar 02, 2012 | 16.21 | 16.29 | 15.73 | 15.80 | 1,173,194 | -0.49(-2.99%) |