Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.72 | 14.72 | 14.72 | 14.72 | 117 | -0.94(-6.00%) |
May 29, 2012 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.54(+3.56%) |
May 25, 2012 | 15.32 | 15.46 | 15.12 | 15.12 | 4,325 | -0.58(-3.70%) |
May 21, 2012 | 15.68 | 15.70 | 15.70 | 15.70 | 1,755 | +0.24(+1.55%) |
May 17, 2012 | 15.49 | 15.46 | 15.46 | 15.46 | 585 | -0.53(-3.31%) |
May 16, 2012 | 15.99 | 15.99 | 15.99 | 15.99 | 585 | -0.04(-0.27%) |
May 14, 2012 | 15.65 | 16.04 | 16.04 | 16.04 | 468 | -0.57(-3.45%) |
May 11, 2012 | 16.61 | 16.61 | 16.61 | 16.61 | 117 | +0.80(+5.08%) |
May 07, 2012 | 15.81 | 15.81 | 15.81 | 15.81 | 117 | -0.24(-1.49%) |
May 04, 2012 | 16.08 | 16.69 | 15.89 | 16.05 | 7,581 | -0.40(-2.44%) |
May 03, 2012 | 16.05 | 16.45 | 16.05 | 16.45 | 2,014 | +0.34(+2.12%) |
May 01, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 468 | +0.21(+1.29%) |
Apr 30, 2012 | 15.99 | 15.99 | 15.83 | 15.90 | 1,053 | -0.30(-1.85%) |
Apr 27, 2012 | 15.02 | 16.20 | 15.02 | 16.20 | 1,872 | +1.88(+13.13%) |
Apr 24, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 585 | +0.02(+0.12%) |
Apr 23, 2012 | 14.35 | 14.35 | 14.30 | 14.30 | 760 | -1.88(-11.62%) |
Apr 17, 2012 | 16.08 | 16.18 | 16.18 | 16.18 | 351 | +0.94(+6.17%) |
Apr 13, 2012 | 15.18 | 15.24 | 15.24 | 15.24 | 1,053 | +0.26(+1.71%) |
Apr 11, 2012 | 15.22 | 14.99 | 14.99 | 14.99 | 939 | +0.04(+0.29%) |
Apr 09, 2012 | 15.33 | 14.94 | 14.94 | 14.94 | 2,466 | -0.73(-4.67%) |
Apr 04, 2012 | 15.86 | 15.68 | 15.68 | 15.68 | 1,174 | -0.19(-1.18%) |
Apr 03, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 117 | -0.66(-3.97%) |
Mar 30, 2012 | 17.02 | 16.52 | 16.52 | 16.52 | 822 | -1.17(-6.60%) |
Mar 27, 2012 | 17.52 | 17.69 | 17.69 | 17.69 | 1,526 | +0.28(+1.61%) |
Mar 26, 2012 | 17.41 | 17.41 | 17.40 | 17.40 | 587 | +0.87(+5.25%) |
Mar 22, 2012 | 16.54 | 16.54 | 16.54 | 16.54 | 117 | -0.42(-2.46%) |
Mar 21, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 352 | +0.39(+2.37%) |
Mar 20, 2012 | 16.60 | 16.60 | 16.56 | 16.56 | 469 | -0.25(-1.47%) |
Mar 19, 2012 | 16.34 | 16.81 | 16.34 | 16.81 | 1,879 | +0.77(+4.83%) |
Mar 16, 2012 | 16.77 | 16.77 | 16.03 | 16.03 | 1,291 | -0.76(-4.51%) |
Mar 14, 2012 | 16.98 | 16.79 | 16.79 | 16.79 | 469 | +0.61(+3.79%) |
Mar 12, 2012 | 15.87 | 16.18 | 16.18 | 16.18 | 1,291 | +0.10(+0.61%) |
Mar 08, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 117 | +0.22(+1.37%) |
Mar 06, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 117 | -0.23(-1.43%) |
Mar 05, 2012 | 16.09 | 16.09 | 16.09 | 16.09 | 117 | +0.56(+3.62%) |
Mar 02, 2012 | 16.01 | 16.29 | 15.53 | 15.53 | 16,424 | -0.56(-3.49%) |
Mar 01, 2012 | 16.20 | 16.20 | 16.09 | 16.09 | 1,879 | -0.68(-4.06%) |
Feb 29, 2012 | 16.77 | 16.77 | 16.77 | 16.77 | 117 | +0.04(+0.25%) |
Feb 28, 2012 | 16.73 | 16.73 | 16.73 | 16.73 | 939 | +0.09(+0.56%) |
Feb 27, 2012 | 17.00 | 17.00 | 16.45 | 16.64 | 1,909 | -0.60(-3.46%) |
Feb 21, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.64(-3.57%) |
Feb 17, 2012 | 17.77 | 17.87 | 17.77 | 17.87 | 352 | +0.21(+1.18%) |
Feb 16, 2012 | 17.46 | 17.66 | 17.46 | 17.66 | 939 | +0.61(+3.57%) |
Feb 13, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 234 | -0.21(-1.23%) |
Feb 09, 2012 | 17.86 | 17.27 | 17.27 | 17.27 | 1,291 | -1.06(-5.81%) |
Feb 08, 2012 | 18.75 | 18.75 | 18.33 | 18.33 | 587 | -0.10(-0.55%) |
Feb 07, 2012 | 18.43 | 18.43 | 18.43 | 18.43 | 234 | -0.20(-1.10%) |
Feb 02, 2012 | 18.81 | 18.64 | 18.64 | 18.64 | 1,761 | -0.21(-1.13%) |
Feb 01, 2012 | 18.35 | 18.85 | 18.32 | 18.85 | 2,651 | +0.76(+4.19%) |
Jan 31, 2012 | 18.13 | 18.13 | 18.09 | 18.09 | 704 | -0.30(-1.62%) |
Jan 26, 2012 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.05(-0.28%) |
Jan 25, 2012 | 18.44 | 18.44 | 18.44 | 18.44 | 234 | +0.24(+1.31%) |
Jan 24, 2012 | 17.58 | 18.20 | 17.34 | 18.20 | 587 | +0.26(+1.47%) |
Jan 20, 2012 | 17.99 | 17.94 | 17.94 | 17.94 | 1,056 | +0.26(+1.44%) |
Jan 19, 2012 | 18.28 | 18.39 | 17.69 | 17.69 | 8,338 | +0.43(+2.52%) |
Jan 17, 2012 | 17.35 | 17.25 | 17.25 | 17.25 | 1,056 | +0.00(+0.00%) |
Jan 12, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 704 | -0.01(-0.05%) |
Jan 11, 2012 | 17.21 | 17.36 | 17.21 | 17.26 | 1,531 | -0.10(-0.59%) |
Jan 10, 2012 | 17.36 | 17.36 | 17.36 | 17.36 | 117 | +0.19(+1.09%) |
Jan 09, 2012 | 17.12 | 17.17 | 17.12 | 17.17 | 471 | -0.36(-2.03%) |
Jan 06, 2012 | 17.67 | 17.69 | 17.23 | 17.53 | 2,944 | -0.64(-3.50%) |
Jan 03, 2012 | 18.00 | 18.17 | 18.17 | 18.17 | 9,305 | +0.17(+0.94%) |
Dec 30, 2011 | 18.01 | 18.01 | 18.00 | 18.00 | 824 | -0.13(-0.70%) |
Dec 29, 2011 | 18.08 | 18.13 | 18.08 | 18.13 | 543 | -0.04(-0.23%) |
Dec 23, 2011 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | -0.51(-2.73%) |
Dec 21, 2011 | 18.68 | 18.68 | 18.68 | 18.68 | 177 | +0.37(+2.04%) |
Dec 20, 2011 | 18.25 | 18.30 | 18.15 | 18.30 | 706 | -0.03(-0.18%) |
Dec 16, 2011 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.17(-0.92%) |
Dec 15, 2011 | 18.66 | 18.75 | 18.34 | 18.51 | 4,947 | +0.24(+1.30%) |
Dec 14, 2011 | 17.68 | 18.43 | 17.68 | 18.27 | 2,002 | +0.37(+2.04%) |
Dec 13, 2011 | 18.28 | 18.28 | 17.49 | 17.90 | 2,949 | -0.40(-2.18%) |
Dec 12, 2011 | 17.85 | 18.30 | 17.19 | 18.30 | 1,884 | +0.21(+1.17%) |
Dec 09, 2011 | 17.74 | 18.24 | 17.33 | 18.09 | 1,295 | +0.98(+5.76%) |
Dec 08, 2011 | 18.30 | 18.30 | 17.10 | 17.11 | 1,227 | -0.97(-5.35%) |
Dec 06, 2011 | 18.54 | 18.07 | 18.07 | 18.07 | 235 | +0.67(+3.85%) |
Dec 05, 2011 | 17.62 | 17.62 | 17.11 | 17.40 | 7,915 | +0.17(+0.99%) |
Dec 02, 2011 | 17.29 | 18.15 | 17.23 | 17.23 | 1,060 | -0.07(-0.39%) |
Dec 01, 2011 | 17.61 | 17.82 | 17.19 | 17.30 | 7,281 | -0.60(-3.37%) |
Nov 30, 2011 | 15.73 | 18.27 | 15.49 | 17.90 | 37,162 | +3.67(+25.76%) |
Nov 29, 2011 | 14.47 | 14.47 | 14.24 | 14.24 | 3,180 | +0.12(+0.84%) |
Nov 28, 2011 | 14.22 | 14.25 | 14.12 | 14.12 | 1,051 | -0.14(-1.01%) |
Nov 25, 2011 | 14.26 | 14.26 | 14.26 | 14.26 | 117 | +0.20(+1.45%) |
Nov 23, 2011 | 14.38 | 14.38 | 14.06 | 14.06 | 353 | -0.94(-6.28%) |
Nov 22, 2011 | 15.28 | 15.28 | 14.81 | 15.00 | 2,120 | -0.39(-2.54%) |
Nov 21, 2011 | 15.71 | 15.71 | 15.39 | 15.39 | 2,835 | -0.41(-2.58%) |
Nov 18, 2011 | 15.88 | 16.00 | 15.76 | 15.80 | 3,357 | -0.25(-1.59%) |
Nov 17, 2011 | 16.16 | 16.35 | 15.81 | 16.05 | 5,838 | -0.17(-1.05%) |
Nov 16, 2011 | 17.67 | 17.67 | 16.22 | 16.22 | 3,666 | -1.00(-5.82%) |
Nov 15, 2011 | 17.60 | 17.62 | 17.23 | 17.23 | 2,282 | -0.19(-1.07%) |
Nov 14, 2011 | 17.62 | 17.62 | 17.41 | 17.41 | 709 | -0.17(-0.97%) |
Nov 11, 2011 | 17.52 | 17.58 | 17.51 | 17.58 | 824 | -0.03(-0.19%) |
Nov 10, 2011 | 17.84 | 17.85 | 17.62 | 17.62 | 588 | +0.47(+2.72%) |
Nov 09, 2011 | 18.40 | 18.40 | 16.72 | 17.15 | 2,294 | -1.83(-9.66%) |
Nov 08, 2011 | 17.50 | 18.98 | 17.50 | 18.98 | 7,876 | +2.01(+11.86%) |
Nov 07, 2011 | 16.55 | 16.97 | 16.55 | 16.97 | 2,326 | +0.05(+0.30%) |
Nov 04, 2011 | 16.80 | 16.95 | 16.79 | 16.92 | 1,353 | -0.16(-0.94%) |
Nov 03, 2011 | 17.08 | 17.08 | 17.08 | 17.08 | 353 | +0.10(+0.60%) |
Nov 02, 2011 | 17.06 | 17.09 | 16.90 | 16.98 | 1,413 | +0.59(+3.63%) |
Oct 27, 2011 | 15.25 | 16.39 | 16.39 | 16.39 | 3,180 | +0.47(+2.93%) |
Oct 26, 2011 | 16.33 | 16.33 | 15.71 | 15.92 | 853 | -0.76(-4.58%) |
Oct 24, 2011 | 16.44 | 16.68 | 16.68 | 16.68 | 824 | +0.55(+3.42%) |
Oct 19, 2011 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.42(-2.56%) |
Oct 18, 2011 | 16.53 | 16.55 | 16.53 | 16.55 | 822 | +0.57(+3.59%) |
Oct 14, 2011 | 17.05 | 15.98 | 15.98 | 15.98 | 471 | +0.19(+1.20%) |
Oct 13, 2011 | 15.79 | 15.79 | 15.79 | 15.79 | 117 | -0.35(-2.16%) |
Oct 12, 2011 | 15.89 | 16.44 | 15.89 | 16.14 | 13,178 | -0.36(-2.16%) |
Oct 11, 2011 | 15.93 | 16.50 | 15.88 | 16.50 | 2,561 | +1.29(+8.52%) |
Oct 10, 2011 | 15.58 | 15.59 | 15.20 | 15.20 | 472 | -0.05(-0.33%) |
Oct 07, 2011 | 15.74 | 15.74 | 15.25 | 15.25 | 236 | -0.42(-2.70%) |
Oct 05, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 236 | +0.17(+1.09%) |
Oct 04, 2011 | 14.18 | 15.61 | 14.18 | 15.51 | 472 | +2.40(+18.35%) |
Oct 03, 2011 | 13.95 | 13.95 | 13.10 | 13.10 | 1,063 | -1.20(-8.40%) |
Sep 30, 2011 | 14.89 | 14.92 | 14.30 | 14.30 | 827 | +0.12(+0.84%) |
Sep 29, 2011 | 14.25 | 14.25 | 14.18 | 14.18 | 472 | +0.75(+5.61%) |
Sep 26, 2011 | 13.48 | 13.43 | 13.43 | 13.43 | 827 | +0.19(+1.41%) |
Sep 23, 2011 | 14.08 | 14.08 | 13.25 | 13.25 | 708 | +0.09(+0.71%) |
Sep 22, 2011 | 13.31 | 13.73 | 13.01 | 13.15 | 1,595 | -0.58(-4.19%) |
Sep 21, 2011 | 13.68 | 13.73 | 13.68 | 13.73 | 708 | -0.28(-1.99%) |
Sep 20, 2011 | 15.65 | 15.67 | 14.01 | 14.01 | 4,340 | -1.13(-7.49%) |
Sep 19, 2011 | 15.33 | 15.61 | 14.63 | 15.14 | 6,237 | -0.47(-3.04%) |
Sep 16, 2011 | 15.99 | 15.99 | 15.62 | 15.62 | 354 | +0.37(+2.44%) |
Sep 14, 2011 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.90(+6.25%) |
Sep 13, 2011 | 14.35 | 14.35 | 14.32 | 14.35 | 945 | +0.66(+4.82%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | -0.63(-4.43%) |
Sep 08, 2011 | 14.90 | 14.90 | 14.31 | 14.32 | 681 | +0.27(+1.93%) |
Sep 06, 2011 | 14.67 | 14.05 | 14.05 | 14.05 | 708 | -0.97(-6.48%) |
Sep 02, 2011 | 15.47 | 15.48 | 15.02 | 15.02 | 1,299 | -0.45(-2.90%) |
Sep 01, 2011 | 15.47 | 15.47 | 15.47 | 15.47 | 118 | -0.44(-2.77%) |
Aug 31, 2011 | 17.30 | 17.30 | 15.52 | 15.91 | 3,427 | -1.35(-7.80%) |
Aug 29, 2011 | 16.49 | 17.26 | 17.26 | 17.26 | 1,063 | +1.78(+11.48%) |
Aug 26, 2011 | 16.08 | 16.08 | 15.48 | 15.48 | 567 | -0.96(-5.87%) |
Aug 24, 2011 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +1.73(+11.73%) |
Aug 22, 2011 | 15.02 | 14.72 | 14.72 | 14.72 | 6,852 | +0.13(+0.87%) |
Aug 18, 2011 | 15.40 | 14.59 | 14.59 | 14.59 | 1,890 | -1.79(-10.90%) |
Aug 16, 2011 | 16.81 | 16.38 | 16.38 | 16.38 | 1,299 | +0.22(+1.36%) |
Aug 10, 2011 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -1.50(-8.49%) |
Aug 09, 2011 | 17.10 | 17.77 | 16.66 | 17.66 | 827 | +0.81(+4.82%) |
Aug 08, 2011 | 17.01 | 17.38 | 16.84 | 16.84 | 2,244 | -0.89(-5.01%) |
Aug 04, 2011 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.30(-1.69%) |
Aug 03, 2011 | 17.96 | 18.04 | 17.96 | 18.04 | 827 | +0.66(+3.80%) |
Aug 02, 2011 | 18.03 | 18.03 | 17.38 | 17.38 | 925 | -0.34(-1.91%) |
Aug 01, 2011 | 17.27 | 17.83 | 17.27 | 17.71 | 713 | +0.28(+1.60%) |
Jul 29, 2011 | 17.49 | 18.39 | 17.43 | 17.43 | 9,688 | -1.08(-5.85%) |
Jul 28, 2011 | 18.52 | 18.52 | 18.52 | 18.52 | 590 | -0.02(-0.09%) |
Jul 27, 2011 | 18.79 | 18.79 | 18.54 | 18.54 | 708 | -0.76(-3.95%) |
Jul 21, 2011 | 19.22 | 19.30 | 19.30 | 19.30 | 1,063 | +0.38(+2.01%) |
Jul 20, 2011 | 19.06 | 19.06 | 18.92 | 18.92 | 919 | +0.36(+1.91%) |
Jul 18, 2011 | 18.56 | 18.56 | 18.56 | 18.56 | 236 | -0.02(-0.09%) |
Jul 14, 2011 | 19.00 | 18.58 | 18.58 | 18.58 | 2,126 | -0.55(-2.88%) |
Jul 12, 2011 | 18.99 | 19.13 | 19.13 | 19.13 | 355 | -0.04(-0.22%) |
Jul 11, 2011 | 19.61 | 19.61 | 19.02 | 19.17 | 2,805 | +0.02(+0.09%) |
Jul 08, 2011 | 19.84 | 19.84 | 19.09 | 19.15 | 1,658 | -1.11(-5.46%) |
Jul 07, 2011 | 19.84 | 20.29 | 19.84 | 20.26 | 5,694 | +0.68(+3.45%) |
Jul 06, 2011 | 19.58 | 19.58 | 19.58 | 19.58 | 118 | -0.42(-2.11%) |
Jul 05, 2011 | 20.05 | 20.05 | 19.67 | 20.01 | 710 | +0.39(+1.98%) |
Jul 01, 2011 | 19.75 | 19.75 | 19.62 | 19.62 | 581 | +0.03(+0.17%) |
Jun 30, 2011 | 18.49 | 19.70 | 18.17 | 19.58 | 1,750 | +0.57(+2.97%) |
Jun 27, 2011 | 18.30 | 19.02 | 19.02 | 19.02 | 473 | +0.30(+1.62%) |
Jun 24, 2011 | 18.38 | 18.98 | 18.38 | 18.71 | 1,895 | +0.51(+2.78%) |
Jun 23, 2011 | 18.29 | 18.32 | 18.06 | 18.21 | 2,013 | -0.23(-1.24%) |
Jun 22, 2011 | 19.12 | 19.12 | 18.44 | 18.44 | 1,421 | -0.64(-3.36%) |
Jun 21, 2011 | 19.21 | 19.35 | 19.08 | 19.08 | 2,260 | -0.06(-0.31%) |
Jun 20, 2011 | 19.42 | 19.50 | 19.14 | 19.14 | 1,553 | -0.07(-0.35%) |
Jun 17, 2011 | 18.87 | 19.20 | 18.87 | 19.20 | 2,811 | +0.62(+3.32%) |
Jun 16, 2011 | 17.93 | 18.93 | 17.93 | 18.59 | 2,381 | +0.59(+3.28%) |
Jun 15, 2011 | 17.77 | 18.34 | 17.38 | 18.00 | 2,103 | +0.04(+0.24%) |
Jun 14, 2011 | 18.04 | 18.21 | 17.94 | 17.95 | 2,725 | +0.13(+0.71%) |
Jun 13, 2011 | 18.55 | 18.55 | 17.81 | 17.83 | 2,369 | -0.65(-3.52%) |
Jun 10, 2011 | 18.49 | 18.63 | 18.28 | 18.48 | 947 | -0.03(-0.18%) |
Jun 09, 2011 | 18.60 | 18.92 | 18.47 | 18.51 | 2,697 | -0.26(-1.39%) |
Jun 08, 2011 | 19.03 | 19.41 | 18.33 | 18.77 | 4,146 | -0.30(-1.55%) |
Jun 06, 2011 | 18.42 | 19.07 | 19.07 | 19.07 | 5,567 | +0.75(+4.10%) |