Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.45 | 16.65 | 15.64 | 16.61 | 795,268 | -0.23(-1.39%) |
May 30, 2012 | 17.20 | 17.21 | 16.84 | 16.84 | 416,129 | -0.57(-3.26%) |
May 29, 2012 | 17.27 | 17.50 | 17.21 | 17.41 | 1,243,598 | +0.30(+1.77%) |
May 25, 2012 | 16.88 | 17.30 | 16.82 | 17.11 | 971,933 | +0.25(+1.51%) |
May 24, 2012 | 16.66 | 17.10 | 16.60 | 16.85 | 891,087 | +0.20(+1.17%) |
May 23, 2012 | 16.50 | 16.78 | 16.43 | 16.66 | 463,469 | +0.05(+0.29%) |
May 22, 2012 | 16.64 | 16.79 | 16.46 | 16.61 | 802,794 | -0.04(-0.23%) |
May 21, 2012 | 16.46 | 16.79 | 16.26 | 16.65 | 737,791 | +0.10(+0.59%) |
May 18, 2012 | 16.76 | 16.76 | 16.34 | 16.55 | 727,415 | -0.20(-1.17%) |
May 17, 2012 | 17.01 | 17.07 | 16.75 | 16.75 | 980,870 | -0.28(-1.66%) |
May 16, 2012 | 16.72 | 17.18 | 16.72 | 17.03 | 722,122 | +0.35(+2.11%) |
May 15, 2012 | 16.85 | 16.95 | 16.66 | 16.68 | 806,119 | -0.19(-1.10%) |
May 14, 2012 | 16.90 | 17.09 | 16.66 | 16.86 | 677,291 | -0.23(-1.37%) |
May 11, 2012 | 17.21 | 17.36 | 17.04 | 17.10 | 670,978 | -0.28(-1.63%) |
May 10, 2012 | 17.24 | 17.53 | 17.23 | 17.38 | 1,277,302 | +0.25(+1.48%) |
May 09, 2012 | 16.49 | 17.19 | 16.44 | 17.13 | 1,351,574 | +0.35(+2.10%) |
May 08, 2012 | 16.67 | 16.82 | 16.32 | 16.78 | 4,031,122 | -0.08(-0.46%) |
May 07, 2012 | 16.51 | 16.93 | 16.51 | 16.85 | 1,344,670 | +0.27(+1.65%) |
May 04, 2012 | 16.43 | 16.68 | 16.38 | 16.58 | 779,274 | -0.01(-0.06%) |
May 03, 2012 | 16.59 | 16.80 | 16.52 | 16.59 | 1,043,452 | -0.06(-0.35%) |
May 02, 2012 | 16.32 | 16.75 | 16.29 | 16.65 | 1,313,151 | +0.19(+1.13%) |
May 01, 2012 | 16.50 | 16.75 | 16.43 | 16.46 | 1,572,723 | +0.14(+0.84%) |
Apr 30, 2012 | 16.54 | 16.67 | 16.20 | 16.33 | 734,638 | -0.25(-1.53%) |
Apr 27, 2012 | 16.66 | 16.67 | 16.41 | 16.58 | 1,040,389 | +0.00(+0.00%) |
Apr 26, 2012 | 15.84 | 16.94 | 15.84 | 16.58 | 1,978,816 | +0.80(+5.08%) |
Apr 25, 2012 | 15.76 | 15.94 | 15.63 | 15.78 | 751,292 | +0.14(+0.88%) |
Apr 24, 2012 | 15.40 | 15.67 | 15.33 | 15.64 | 560,031 | +0.27(+1.78%) |
Apr 23, 2012 | 15.30 | 15.40 | 15.14 | 15.37 | 694,903 | -0.16(-1.01%) |
Apr 20, 2012 | 15.64 | 15.72 | 15.53 | 15.53 | 328,436 | -0.06(-0.38%) |
Apr 19, 2012 | 15.69 | 15.80 | 15.48 | 15.58 | 481,074 | -0.06(-0.37%) |
Apr 18, 2012 | 15.76 | 15.81 | 15.60 | 15.64 | 636,898 | -0.24(-1.54%) |
Apr 17, 2012 | 15.70 | 16.04 | 15.64 | 15.89 | 834,700 | +0.28(+1.82%) |
Apr 16, 2012 | 15.70 | 15.79 | 15.59 | 15.60 | 609,603 | -0.04(-0.25%) |
Apr 13, 2012 | 15.50 | 15.78 | 15.35 | 15.64 | 922,309 | +0.22(+1.46%) |
Apr 12, 2012 | 15.08 | 15.52 | 15.05 | 15.42 | 447,902 | +0.34(+2.27%) |
Apr 11, 2012 | 14.92 | 15.22 | 14.85 | 15.08 | 951,372 | +0.33(+2.25%) |
Apr 10, 2012 | 15.17 | 15.25 | 14.71 | 14.74 | 724,936 | -0.51(-3.33%) |
Apr 09, 2012 | 15.45 | 15.45 | 15.17 | 15.25 | 601,215 | -0.44(-2.80%) |
Apr 05, 2012 | 15.64 | 15.78 | 15.60 | 15.69 | 386,921 | -0.05(-0.31%) |
Apr 04, 2012 | 15.74 | 16.02 | 15.55 | 15.74 | 618,909 | -0.19(-1.17%) |
Apr 03, 2012 | 15.83 | 16.07 | 15.70 | 15.93 | 1,126,358 | +0.09(+0.56%) |
Apr 02, 2012 | 15.91 | 16.05 | 15.84 | 15.84 | 663,424 | -0.12(-0.74%) |
Mar 30, 2012 | 16.10 | 16.14 | 15.88 | 15.96 | 454,312 | -0.02(-0.12%) |
Mar 29, 2012 | 15.94 | 16.18 | 15.82 | 15.97 | 495,024 | -0.06(-0.37%) |
Mar 28, 2012 | 16.07 | 16.20 | 15.89 | 16.03 | 834,080 | -0.06(-0.36%) |
Mar 27, 2012 | 16.34 | 16.45 | 16.09 | 16.09 | 838,670 | -0.22(-1.32%) |
Mar 26, 2012 | 16.19 | 16.45 | 16.19 | 16.31 | 1,311,782 | +0.25(+1.58%) |
Mar 23, 2012 | 16.06 | 16.15 | 15.91 | 16.05 | 653,478 | -0.05(-0.30%) |
Mar 22, 2012 | 16.07 | 16.27 | 16.02 | 16.10 | 471,395 | -0.16(-0.96%) |
Mar 21, 2012 | 16.37 | 16.44 | 16.17 | 16.26 | 610,174 | -0.09(-0.54%) |
Mar 20, 2012 | 16.28 | 16.43 | 16.20 | 16.35 | 251,589 | -0.06(-0.36%) |
Mar 19, 2012 | 16.30 | 16.48 | 16.15 | 16.41 | 975,651 | +0.05(+0.30%) |
Mar 16, 2012 | 16.44 | 16.55 | 16.10 | 16.36 | 1,475,286 | -0.06(-0.36%) |
Mar 15, 2012 | 16.04 | 16.52 | 15.96 | 16.41 | 555,734 | +0.36(+2.25%) |
Mar 14, 2012 | 16.04 | 16.13 | 15.90 | 16.05 | 577,532 | -0.12(-0.73%) |
Mar 13, 2012 | 15.74 | 16.18 | 15.58 | 16.17 | 988,567 | +0.53(+3.37%) |
Mar 12, 2012 | 15.54 | 15.82 | 15.37 | 15.64 | 1,253,038 | +0.04(+0.25%) |
Mar 09, 2012 | 15.14 | 15.71 | 15.10 | 15.60 | 1,717,099 | +0.43(+2.84%) |
Mar 08, 2012 | 14.87 | 15.27 | 14.87 | 15.17 | 1,421,591 | +0.38(+2.58%) |
Mar 07, 2012 | 14.58 | 14.85 | 14.45 | 14.79 | 576,297 | +0.23(+1.61%) |
Mar 06, 2012 | 14.88 | 14.91 | 14.53 | 14.56 | 463,687 | -0.46(-3.06%) |
Mar 05, 2012 | 15.13 | 15.27 | 14.88 | 15.02 | 562,369 | -0.14(-0.90%) |
Mar 02, 2012 | 14.99 | 15.59 | 14.93 | 15.15 | 998,532 | +0.22(+1.44%) |