Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.38 | 15.45 | 15.25 | 15.28 | 11,966 | +0.24(+1.58%) |
May 30, 2012 | 15.20 | 15.20 | 15.04 | 15.04 | 2,773 | -0.31(-2.03%) |
May 29, 2012 | 15.45 | 15.50 | 15.33 | 15.35 | 10,452 | +0.07(+0.47%) |
May 25, 2012 | 15.12 | 15.28 | 15.12 | 15.28 | 3,687 | +0.13(+0.86%) |
May 24, 2012 | 15.33 | 15.40 | 15.15 | 15.15 | 3,697 | -0.04(-0.24%) |
May 23, 2012 | 15.21 | 15.28 | 15.01 | 15.19 | 9,718 | -0.38(-2.43%) |
May 22, 2012 | 15.67 | 15.75 | 15.57 | 15.57 | 1,968 | -0.11(-0.68%) |
May 21, 2012 | 15.43 | 15.67 | 15.43 | 15.67 | 4,306 | +0.31(+2.03%) |
May 18, 2012 | 15.71 | 15.71 | 15.36 | 15.36 | 11,671 | -0.49(-3.09%) |
May 17, 2012 | 15.92 | 15.92 | 15.77 | 15.85 | 2,917 | +0.26(+1.64%) |
May 16, 2012 | 15.68 | 15.71 | 15.59 | 15.59 | 9,173 | -0.40(-2.52%) |
May 15, 2012 | 16.14 | 16.24 | 16.00 | 16.00 | 8,336 | -0.34(-2.06%) |
May 14, 2012 | 16.50 | 16.50 | 16.33 | 16.33 | 65,795 | -0.36(-2.19%) |
May 11, 2012 | 16.68 | 16.70 | 16.68 | 16.70 | 641 | -0.40(-2.32%) |
May 10, 2012 | 17.18 | 17.18 | 17.08 | 17.09 | 4,905 | +0.08(+0.50%) |
May 09, 2012 | 16.83 | 17.01 | 16.66 | 17.01 | 5,450 | -0.22(-1.28%) |
May 08, 2012 | 17.12 | 17.23 | 16.93 | 17.23 | 15,143 | -0.26(-1.48%) |
May 07, 2012 | 17.30 | 17.66 | 17.30 | 17.49 | 31,964 | +0.08(+0.45%) |
May 04, 2012 | 17.52 | 17.52 | 17.31 | 17.41 | 20,001 | -0.27(-1.52%) |
May 03, 2012 | 17.65 | 17.68 | 17.65 | 17.68 | 3,126 | -0.15(-0.85%) |
May 02, 2012 | 17.78 | 17.83 | 17.78 | 17.83 | 1,282 | -0.11(-0.64%) |
May 01, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 6,252 | -0.46(-2.47%) |
Apr 30, 2012 | 18.51 | 18.51 | 18.37 | 18.40 | 5,130 | -0.15(-0.82%) |
Apr 27, 2012 | 18.44 | 18.55 | 18.44 | 18.55 | 5,130 | -0.12(-0.62%) |
Apr 26, 2012 | 18.63 | 18.77 | 18.63 | 18.67 | 26,196 | +0.11(+0.59%) |
Apr 25, 2012 | 18.56 | 18.56 | 18.56 | 18.56 | 320 | +0.25(+1.38%) |
Apr 24, 2012 | 18.42 | 18.43 | 18.29 | 18.31 | 5,675 | +0.28(+1.54%) |
Apr 23, 2012 | 18.11 | 18.11 | 17.98 | 18.03 | 1,603 | -0.34(-1.87%) |
Apr 19, 2012 | 18.26 | 18.37 | 18.37 | 18.37 | 1,282 | -0.19(-1.04%) |
Apr 18, 2012 | 18.40 | 18.71 | 18.40 | 18.57 | 4,713 | -0.28(-1.47%) |
Apr 17, 2012 | 18.70 | 18.87 | 18.70 | 18.84 | 6,428 | +0.35(+1.91%) |
Apr 16, 2012 | 18.60 | 18.61 | 18.49 | 18.49 | 3,607 | +0.07(+0.39%) |
Apr 13, 2012 | 18.71 | 18.71 | 18.42 | 18.42 | 6,252 | -0.48(-2.54%) |
Apr 12, 2012 | 18.68 | 18.93 | 18.67 | 18.90 | 3,430 | +0.29(+1.54%) |
Apr 11, 2012 | 18.56 | 18.61 | 18.44 | 18.61 | 8,009 | +0.49(+2.70%) |
Apr 10, 2012 | 18.45 | 18.56 | 18.12 | 18.12 | 9,952 | -0.54(-2.89%) |
Apr 09, 2012 | 18.56 | 18.69 | 18.56 | 18.66 | 7,422 | -0.20(-1.06%) |
Apr 05, 2012 | 18.92 | 18.96 | 18.86 | 18.86 | 2,885 | +0.09(+0.48%) |
Apr 04, 2012 | 18.91 | 18.97 | 18.58 | 18.77 | 33,359 | -0.94(-4.75%) |
Apr 03, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 1,603 | -0.53(-2.62%) |
Apr 02, 2012 | 20.03 | 20.35 | 19.96 | 20.24 | 19,222 | +0.06(+0.28%) |
Mar 30, 2012 | 20.27 | 20.27 | 20.12 | 20.18 | 5,771 | +0.10(+0.51%) |
Mar 29, 2012 | 20.10 | 20.10 | 19.85 | 20.08 | 14,775 | -0.07(-0.34%) |
Mar 28, 2012 | 20.18 | 20.18 | 20.12 | 20.15 | 6,246 | +0.10(+0.51%) |
Mar 27, 2012 | 20.16 | 20.20 | 20.04 | 20.04 | 35,559 | +0.35(+1.79%) |
Mar 26, 2012 | 19.62 | 19.69 | 19.62 | 19.69 | 4,488 | +0.19(+0.98%) |
Mar 23, 2012 | 19.48 | 19.50 | 19.41 | 19.50 | 5,765 | +0.00(+0.00%) |
Mar 22, 2012 | 19.46 | 19.62 | 19.39 | 19.50 | 21,229 | +0.08(+0.40%) |
Mar 21, 2012 | 19.42 | 19.42 | 19.34 | 19.42 | 5,992 | -0.28(-1.41%) |
Mar 20, 2012 | 19.59 | 19.75 | 19.55 | 19.70 | 12,934 | -0.37(-1.86%) |
Mar 19, 2012 | 19.89 | 20.08 | 19.88 | 20.08 | 17,834 | +0.17(+0.86%) |
Mar 16, 2012 | 20.04 | 20.09 | 19.90 | 19.90 | 23,416 | +0.12(+0.63%) |
Mar 15, 2012 | 19.78 | 19.83 | 19.70 | 19.78 | 35,466 | +0.38(+1.96%) |
Mar 14, 2012 | 19.59 | 19.59 | 19.40 | 19.40 | 4,841 | -0.47(-2.36%) |
Mar 13, 2012 | 19.54 | 19.87 | 19.46 | 19.87 | 17,673 | +0.39(+1.99%) |
Mar 12, 2012 | 19.47 | 19.55 | 19.45 | 19.48 | 5,220 | -0.31(-1.58%) |
Mar 09, 2012 | 19.81 | 19.91 | 19.72 | 19.79 | 23,987 | +0.07(+0.38%) |
Mar 08, 2012 | 19.69 | 19.79 | 19.60 | 19.72 | 18,513 | +0.64(+3.35%) |
Mar 07, 2012 | 19.06 | 19.21 | 19.02 | 19.08 | 11,260 | +0.28(+1.48%) |
Mar 06, 2012 | 18.72 | 18.80 | 18.68 | 18.80 | 12,947 | -0.41(-2.14%) |
Mar 05, 2012 | 19.28 | 19.42 | 19.14 | 19.21 | 16,032 | -0.21(-1.06%) |
Mar 02, 2012 | 19.40 | 19.45 | 19.34 | 19.42 | 29,091 | -0.33(-1.69%) |