Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.50 | 15.25 | 14.30 | 15.25 | 641 | +0.00(+0.02%) |
May 30, 2012 | 15.50 | 15.50 | 14.80 | 15.25 | 1,217 | +0.70(+4.78%) |
May 29, 2012 | 15.75 | 15.75 | 14.50 | 14.55 | 822 | -0.45(-2.98%) |
May 25, 2012 | 15.50 | 15.75 | 15.00 | 15.00 | 255 | -0.75(-4.76%) |
May 24, 2012 | 14.50 | 15.75 | 14.50 | 15.75 | 1,237 | +1.00(+6.78%) |
May 23, 2012 | 15.75 | 15.75 | 14.30 | 14.75 | 128 | -0.50(-3.28%) |
May 22, 2012 | 15.00 | 15.30 | 14.50 | 15.25 | 836 | +0.12(+0.83%) |
May 21, 2012 | 15.25 | 15.25 | 15.00 | 15.12 | 376 | +0.13(+0.90%) |
May 18, 2012 | 15.24 | 15.75 | 14.50 | 14.99 | 2,206 | -0.26(-1.70%) |
May 17, 2012 | 14.50 | 15.25 | 14.50 | 15.25 | 1,008 | +0.50(+3.39%) |
May 16, 2012 | 15.00 | 15.75 | 14.75 | 14.75 | 860 | -1.00(-6.33%) |
May 15, 2012 | 15.00 | 15.75 | 14.30 | 15.75 | 1,610 | +0.15(+0.98%) |
May 14, 2012 | 16.25 | 16.25 | 14.75 | 15.60 | 2,076 | +0.60(+3.97%) |
May 11, 2012 | 15.55 | 16.49 | 14.30 | 15.00 | 2,114 | -0.47(-3.07%) |
May 10, 2012 | 15.25 | 15.55 | 14.75 | 15.47 | 583 | +0.17(+1.14%) |
May 09, 2012 | 15.00 | 15.75 | 13.75 | 15.30 | 2,295 | +0.30(+2.00%) |
May 08, 2012 | 16.50 | 16.50 | 14.50 | 15.00 | 1,332 | -0.96(-6.03%) |
May 07, 2012 | 14.50 | 15.96 | 14.50 | 15.96 | 891 | +0.46(+2.98%) |
May 04, 2012 | 15.03 | 16.00 | 14.25 | 15.50 | 2,864 | +0.47(+3.16%) |
May 03, 2012 | 15.25 | 15.50 | 15.00 | 15.03 | 1,515 | -0.28(-1.80%) |
May 02, 2012 | 15.00 | 15.75 | 15.00 | 15.30 | 602 | -0.70(-4.37%) |
May 01, 2012 | 15.75 | 16.00 | 15.00 | 16.00 | 1,838 | -0.25(-1.54%) |
Apr 30, 2012 | 15.25 | 16.25 | 15.00 | 16.25 | 293 | +0.25(+1.56%) |
Apr 27, 2012 | 16.25 | 16.25 | 15.62 | 16.00 | 1,234 | +0.25(+1.59%) |
Apr 26, 2012 | 16.25 | 16.25 | 15.75 | 15.75 | 390 | +0.00(+0.00%) |
Apr 25, 2012 | 16.50 | 16.50 | 15.75 | 15.75 | 536 | -0.25(-1.58%) |
Apr 24, 2012 | 15.80 | 16.25 | 15.80 | 16.00 | 1,668 | +0.00(+0.02%) |
Apr 23, 2012 | 16.00 | 16.50 | 16.00 | 16.00 | 814 | +0.00(+0.00%) |
Apr 20, 2012 | 16.25 | 16.25 | 15.75 | 16.00 | 1,275 | +0.05(+0.34%) |
Apr 19, 2012 | 16.75 | 19.25 | 15.63 | 15.95 | 1,152 | -0.41(-2.48%) |
Apr 18, 2012 | 16.00 | 16.35 | 15.62 | 16.35 | 782 | +0.10(+0.62%) |
Apr 17, 2012 | 15.50 | 16.75 | 15.50 | 16.25 | 890 | +0.75(+4.84%) |
Apr 16, 2012 | 15.75 | 16.25 | 15.50 | 15.50 | 378 | +0.00(+0.00%) |
Apr 13, 2012 | 16.25 | 16.77 | 15.50 | 15.50 | 777 | -1.25(-7.46%) |
Apr 12, 2012 | 15.50 | 17.00 | 15.50 | 16.75 | 1,072 | +0.85(+5.35%) |
Apr 11, 2012 | 16.00 | 16.08 | 15.50 | 15.90 | 1,401 | +0.35(+2.25%) |
Apr 10, 2012 | 16.75 | 16.75 | 15.31 | 15.55 | 608 | +0.05(+0.32%) |
Apr 09, 2012 | 16.25 | 17.50 | 15.20 | 15.50 | 1,028 | -0.25(-1.59%) |
Apr 05, 2012 | 15.75 | 16.75 | 15.12 | 15.75 | 1,202 | +0.50(+3.28%) |
Apr 04, 2012 | 15.75 | 16.25 | 15.25 | 15.25 | 2,801 | -1.00(-6.15%) |
Apr 03, 2012 | 17.25 | 18.45 | 16.25 | 16.25 | 6,182 | -1.00(-5.80%) |
Apr 02, 2012 | 17.50 | 18.84 | 16.50 | 17.25 | 1,856 | -1.00(-5.48%) |
Mar 30, 2012 | 17.75 | 18.75 | 17.00 | 18.25 | 3,445 | +1.25(+7.35%) |
Mar 29, 2012 | 16.25 | 17.28 | 16.25 | 17.00 | 3,269 | +0.75(+4.62%) |
Mar 28, 2012 | 16.25 | 16.50 | 16.25 | 16.25 | 570 | -0.14(-0.88%) |
Mar 27, 2012 | 16.14 | 17.00 | 16.00 | 16.39 | 267 | -0.61(-3.56%) |
Mar 26, 2012 | 16.50 | 17.50 | 16.50 | 17.00 | 967 | -0.40(-2.30%) |
Mar 23, 2012 | 16.10 | 17.50 | 15.50 | 17.40 | 7,525 | +1.40(+8.75%) |
Mar 22, 2012 | 17.00 | 17.00 | 16.00 | 16.00 | 1,210 | -0.75(-4.48%) |
Mar 21, 2012 | 16.25 | 17.00 | 16.00 | 16.75 | 826 | +0.75(+4.69%) |
Mar 20, 2012 | 17.30 | 17.30 | 16.00 | 16.00 | 1,687 | -1.00(-5.88%) |
Mar 19, 2012 | 15.50 | 17.30 | 15.50 | 17.00 | 3,613 | +0.75(+4.62%) |
Mar 16, 2012 | 16.00 | 17.25 | 14.82 | 16.25 | 1,796 | -0.75(-4.41%) |
Mar 15, 2012 | 15.00 | 18.00 | 15.00 | 17.00 | 3,190 | +2.00(+13.33%) |
Mar 14, 2012 | 14.75 | 15.00 | 14.75 | 15.00 | 218 | +0.00(+0.00%) |
Mar 13, 2012 | 14.50 | 15.00 | 14.28 | 15.00 | 1,086 | +0.50(+3.45%) |
Mar 12, 2012 | 15.00 | 15.25 | 14.28 | 14.50 | 564 | -0.50(-3.33%) |
Mar 09, 2012 | 15.00 | 16.45 | 14.80 | 15.00 | 2,716 | +0.00(+0.00%) |
Mar 08, 2012 | 16.25 | 17.25 | 14.25 | 15.00 | 6,698 | +1.38(+10.09%) |
Mar 07, 2012 | 13.25 | 15.00 | 13.25 | 13.62 | 2,386 | +0.38(+2.83%) |
Mar 06, 2012 | 13.12 | 13.88 | 13.12 | 13.25 | 741 | -0.25(-1.85%) |
Mar 05, 2012 | 14.50 | 14.50 | 13.50 | 13.50 | 1,326 | -1.00(-6.90%) |
Mar 02, 2012 | 14.50 | 15.25 | 13.88 | 14.50 | 740 | -0.74(-4.86%) |