Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.07 | 15.64 | 15.07 | 15.64 | 4,620 | +0.50(+3.30%) |
May 30, 2012 | 15.14 | 15.14 | 15.14 | 15.14 | 1,860 | -0.37(-2.39%) |
May 29, 2012 | 15.70 | 15.70 | 15.50 | 15.51 | 6,252 | +1.19(+8.31%) |
May 25, 2012 | 14.74 | 14.74 | 14.32 | 14.32 | 787 | +0.07(+0.49%) |
May 24, 2012 | 14.35 | 14.35 | 14.09 | 14.25 | 743,149 | +0.20(+1.42%) |
May 23, 2012 | 13.69 | 14.24 | 13.68 | 14.05 | 1,301,541 | -0.22(-1.54%) |
May 22, 2012 | 14.25 | 14.60 | 14.25 | 14.27 | 5,141 | +0.32(+2.29%) |
May 21, 2012 | 13.58 | 13.95 | 13.58 | 13.95 | 1,506 | -0.21(-1.48%) |
May 18, 2012 | 14.20 | 14.23 | 14.16 | 14.16 | 10,623 | +0.52(+3.81%) |
May 17, 2012 | 14.00 | 14.11 | 13.64 | 13.64 | 10,285 | -0.36(-2.57%) |
May 16, 2012 | 14.22 | 14.55 | 14.00 | 14.00 | 7,845 | -0.44(-3.05%) |
May 15, 2012 | 14.40 | 14.90 | 14.40 | 14.44 | 943 | +0.28(+1.98%) |
May 14, 2012 | 14.16 | 14.16 | 14.16 | 14.16 | 1,705 | -0.51(-3.48%) |
May 11, 2012 | 14.67 | 14.67 | 14.31 | 14.67 | 2,316 | +0.01(+0.07%) |
May 10, 2012 | 15.06 | 15.06 | 14.66 | 14.66 | 435 | -0.03(-0.20%) |
May 09, 2012 | 14.90 | 14.90 | 14.69 | 14.69 | 278 | -0.63(-4.11%) |
May 08, 2012 | 15.14 | 15.46 | 14.80 | 15.32 | 2,052 | +0.11(+0.72%) |
May 07, 2012 | 15.21 | 15.21 | 15.21 | 15.21 | 2,877 | -0.07(-0.46%) |
May 04, 2012 | 15.82 | 15.82 | 15.28 | 15.28 | 1,356 | -0.59(-3.72%) |
May 03, 2012 | 15.98 | 15.98 | 15.67 | 15.87 | 95,391 | -0.22(-1.37%) |
May 02, 2012 | 16.09 | 16.09 | 16.09 | 16.09 | 6,373 | -0.65(-3.88%) |
May 01, 2012 | 16.90 | 16.95 | 16.70 | 16.74 | 1,980 | +0.28(+1.70%) |
Apr 30, 2012 | 16.47 | 16.91 | 16.46 | 16.46 | 1,112 | -0.03(-0.18%) |
Apr 27, 2012 | 16.49 | 16.49 | 16.49 | 16.49 | 163 | +0.00(+0.00%) |
Apr 26, 2012 | 16.35 | 16.90 | 16.35 | 16.49 | 2,378 | -0.38(-2.25%) |
Apr 25, 2012 | 16.42 | 16.99 | 16.42 | 16.87 | 7,383 | +0.12(+0.72%) |
Apr 24, 2012 | 16.26 | 16.75 | 16.26 | 16.75 | 617 | +0.35(+2.13%) |
Apr 23, 2012 | 15.94 | 16.40 | 15.90 | 16.40 | 4,150 | +0.10(+0.61%) |
Apr 20, 2012 | 16.28 | 16.60 | 15.91 | 16.30 | 7,290 | +0.49(+3.10%) |
Apr 19, 2012 | 15.88 | 15.88 | 15.81 | 15.81 | 237 | +0.03(+0.19%) |
Apr 18, 2012 | 16.25 | 16.25 | 15.78 | 15.78 | 1,743 | -0.47(-2.89%) |
Apr 17, 2012 | 16.31 | 16.33 | 15.88 | 16.25 | 3,212 | -0.17(-1.04%) |
Apr 16, 2012 | 16.44 | 16.77 | 16.42 | 16.42 | 1,487 | -0.19(-1.14%) |
Apr 13, 2012 | 17.20 | 17.20 | 16.61 | 16.61 | 1,157 | -0.63(-3.65%) |
Apr 12, 2012 | 16.71 | 17.24 | 16.71 | 17.24 | 897 | +0.36(+2.13%) |
Apr 11, 2012 | 16.27 | 16.88 | 16.27 | 16.88 | 1,210 | +1.15(+7.31%) |
Apr 10, 2012 | 15.73 | 15.73 | 15.73 | 15.73 | 301 | -0.48(-2.96%) |
Apr 09, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 851 | -0.61(-3.63%) |
Apr 05, 2012 | 16.82 | 16.82 | 16.82 | 16.82 | 119 | +0.37(+2.25%) |
Apr 04, 2012 | 16.70 | 16.70 | 16.45 | 16.45 | 1,096 | +0.15(+0.92%) |
Apr 03, 2012 | 16.29 | 16.75 | 16.29 | 16.30 | 541 | +0.35(+2.19%) |
Apr 02, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 4,190 | -0.06(-0.37%) |
Mar 30, 2012 | 15.60 | 16.01 | 15.60 | 16.01 | 1,225 | +0.68(+4.44%) |
Mar 29, 2012 | 15.45 | 16.01 | 15.25 | 15.33 | 2,801 | +0.34(+2.27%) |
Mar 28, 2012 | 15.44 | 15.44 | 14.99 | 14.99 | 4,134 | -0.29(-1.90%) |
Mar 27, 2012 | 15.86 | 15.86 | 15.28 | 15.28 | 4,930 | +0.99(+6.93%) |
Mar 26, 2012 | 14.24 | 14.82 | 14.24 | 14.29 | 1,829 | -0.78(-5.18%) |
Mar 23, 2012 | 14.64 | 15.07 | 14.64 | 15.07 | 1,528 | +0.05(+0.33%) |
Mar 22, 2012 | 14.56 | 15.02 | 14.56 | 15.02 | 1,759 | +0.45(+3.09%) |
Mar 21, 2012 | 14.57 | 14.97 | 14.57 | 14.57 | 1,077 | +0.26(+1.82%) |
Mar 20, 2012 | 14.85 | 14.85 | 14.23 | 14.31 | 870 | -0.44(-2.98%) |
Mar 19, 2012 | 15.04 | 15.04 | 14.54 | 14.75 | 1,774 | -0.37(-2.45%) |
Mar 16, 2012 | 14.67 | 15.12 | 14.67 | 15.12 | 603 | +0.38(+2.58%) |
Mar 15, 2012 | 15.24 | 15.24 | 14.74 | 14.74 | 406 | -0.22(-1.47%) |
Mar 14, 2012 | 15.47 | 15.47 | 14.96 | 14.96 | 1,809 | -0.32(-2.09%) |
Mar 13, 2012 | 15.50 | 15.60 | 15.16 | 15.28 | 1,069 | -0.03(-0.20%) |
Mar 12, 2012 | 15.65 | 15.65 | 15.31 | 15.31 | 2,912 | -0.32(-2.05%) |
Mar 09, 2012 | 15.91 | 15.91 | 15.63 | 15.63 | 331 | +0.15(+0.97%) |
Mar 08, 2012 | 15.43 | 15.87 | 15.43 | 15.48 | 1,176 | +0.28(+1.84%) |
Mar 07, 2012 | 15.25 | 15.25 | 14.98 | 15.20 | 27,683 | +0.00(+0.00%) |
Mar 06, 2012 | 15.25 | 15.25 | 15.00 | 15.20 | 1,559 | -0.65(-4.10%) |
Mar 05, 2012 | 15.80 | 15.85 | 15.80 | 15.85 | 1,560 | -0.61(-3.71%) |
Mar 02, 2012 | 16.80 | 16.80 | 16.46 | 16.46 | 888 | +0.16(+0.98%) |