Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.84 | 15.04 | 14.54 | 14.63 | 574,725 | -0.16(-1.10%) |
May 30, 2012 | 14.93 | 14.95 | 14.64 | 14.79 | 214,972 | -0.32(-2.12%) |
May 29, 2012 | 15.08 | 15.30 | 14.91 | 15.11 | 179,736 | +0.19(+1.26%) |
May 25, 2012 | 14.77 | 15.02 | 14.77 | 14.93 | 186,251 | +0.12(+0.83%) |
May 24, 2012 | 15.05 | 15.14 | 14.65 | 14.80 | 170,576 | -0.19(-1.26%) |
May 23, 2012 | 15.24 | 15.26 | 14.73 | 14.99 | 195,463 | -0.37(-2.39%) |
May 22, 2012 | 15.05 | 15.45 | 15.04 | 15.36 | 388,085 | +0.29(+1.93%) |
May 21, 2012 | 14.40 | 15.09 | 14.32 | 15.07 | 342,724 | +0.66(+4.60%) |
May 18, 2012 | 15.15 | 15.16 | 14.29 | 14.41 | 398,035 | -0.79(-5.20%) |
May 17, 2012 | 15.44 | 15.55 | 15.20 | 15.20 | 418,134 | -0.21(-1.39%) |
May 16, 2012 | 15.32 | 15.55 | 15.28 | 15.41 | 387,696 | +0.17(+1.14%) |
May 15, 2012 | 15.15 | 15.37 | 15.11 | 15.24 | 226,602 | +0.04(+0.23%) |
May 14, 2012 | 15.00 | 15.28 | 14.96 | 15.20 | 451,972 | +0.01(+0.07%) |
May 11, 2012 | 14.95 | 15.25 | 14.95 | 15.19 | 317,318 | +0.04(+0.27%) |
May 10, 2012 | 15.20 | 15.26 | 15.03 | 15.15 | 388,513 | +0.03(+0.17%) |
May 09, 2012 | 14.87 | 15.24 | 14.78 | 15.12 | 263,760 | +0.09(+0.58%) |
May 08, 2012 | 15.01 | 15.13 | 14.83 | 15.04 | 256,833 | -0.09(-0.61%) |
May 07, 2012 | 15.13 | 15.25 | 15.05 | 15.13 | 277,880 | -0.08(-0.50%) |
May 04, 2012 | 15.47 | 15.51 | 15.16 | 15.21 | 260,572 | -0.34(-2.20%) |
May 03, 2012 | 15.81 | 15.82 | 15.50 | 15.55 | 315,177 | -0.35(-2.18%) |
May 02, 2012 | 15.73 | 15.89 | 15.55 | 15.89 | 269,351 | +0.07(+0.42%) |
May 01, 2012 | 15.67 | 16.14 | 15.57 | 15.83 | 449,004 | +0.42(+2.74%) |
Apr 30, 2012 | 15.51 | 15.60 | 15.30 | 15.40 | 338,050 | -0.14(-0.88%) |
Apr 27, 2012 | 15.60 | 15.68 | 15.45 | 15.54 | 163,724 | -0.05(-0.29%) |
Apr 26, 2012 | 15.66 | 15.76 | 15.51 | 15.59 | 133,937 | -0.08(-0.49%) |
Apr 25, 2012 | 15.54 | 15.78 | 15.41 | 15.66 | 192,817 | +0.31(+2.02%) |
Apr 24, 2012 | 15.36 | 15.38 | 15.22 | 15.35 | 208,042 | -0.06(-0.40%) |
Apr 23, 2012 | 15.35 | 15.43 | 15.26 | 15.42 | 276,115 | -0.20(-1.30%) |
Apr 20, 2012 | 15.95 | 16.14 | 15.60 | 15.62 | 317,048 | -0.14(-0.91%) |
Apr 19, 2012 | 15.81 | 15.89 | 15.64 | 15.76 | 325,265 | -0.04(-0.23%) |
Apr 18, 2012 | 15.41 | 15.81 | 15.38 | 15.80 | 413,456 | +0.36(+2.31%) |
Apr 17, 2012 | 15.46 | 15.56 | 15.34 | 15.44 | 415,918 | +0.10(+0.66%) |
Apr 16, 2012 | 15.57 | 15.61 | 15.22 | 15.34 | 326,578 | -0.22(-1.44%) |
Apr 13, 2012 | 15.71 | 15.71 | 15.47 | 15.56 | 338,136 | -0.23(-1.48%) |
Apr 12, 2012 | 15.87 | 15.93 | 15.76 | 15.80 | 521,946 | -0.06(-0.35%) |
Apr 11, 2012 | 15.61 | 15.86 | 15.50 | 15.85 | 500,727 | +0.36(+2.33%) |
Apr 10, 2012 | 15.52 | 15.61 | 15.37 | 15.49 | 538,129 | -0.03(-0.16%) |
Apr 09, 2012 | 15.43 | 15.60 | 15.29 | 15.52 | 300,871 | -0.15(-0.94%) |
Apr 05, 2012 | 15.63 | 15.74 | 15.54 | 15.66 | 357,297 | +0.02(+0.10%) |
Apr 04, 2012 | 15.71 | 15.83 | 15.54 | 15.65 | 518,530 | -0.31(-1.95%) |
Apr 03, 2012 | 16.37 | 16.42 | 15.82 | 15.96 | 735,333 | -0.49(-3.00%) |
Apr 02, 2012 | 16.39 | 16.56 | 16.29 | 16.45 | 545,774 | -0.05(-0.28%) |
Mar 30, 2012 | 16.30 | 16.69 | 16.19 | 16.50 | 671,534 | +0.35(+2.15%) |
Mar 29, 2012 | 15.89 | 16.27 | 15.56 | 16.15 | 1,024,053 | +0.54(+3.49%) |
Mar 28, 2012 | 15.49 | 15.61 | 15.38 | 15.61 | 597,786 | +0.12(+0.79%) |
Mar 27, 2012 | 15.36 | 15.56 | 15.28 | 15.49 | 438,131 | +0.12(+0.76%) |
Mar 26, 2012 | 15.30 | 15.47 | 15.27 | 15.37 | 599,419 | +0.12(+0.80%) |
Mar 23, 2012 | 15.00 | 15.28 | 14.79 | 15.25 | 560,917 | +0.28(+1.84%) |
Mar 22, 2012 | 14.86 | 15.03 | 14.82 | 14.97 | 447,679 | -0.06(-0.37%) |
Mar 21, 2012 | 14.77 | 15.03 | 14.70 | 15.03 | 547,963 | +0.24(+1.65%) |
Mar 20, 2012 | 14.70 | 14.92 | 14.65 | 14.78 | 296,785 | -0.03(-0.17%) |
Mar 19, 2012 | 14.49 | 14.87 | 14.43 | 14.81 | 338,334 | +0.26(+1.82%) |
Mar 16, 2012 | 14.41 | 14.60 | 14.27 | 14.54 | 543,811 | +0.18(+1.24%) |
Mar 15, 2012 | 14.24 | 14.37 | 14.16 | 14.37 | 119,175 | +0.13(+0.93%) |
Mar 14, 2012 | 14.40 | 14.44 | 14.19 | 14.23 | 205,875 | -0.20(-1.41%) |
Mar 13, 2012 | 14.27 | 14.51 | 14.13 | 14.44 | 449,640 | +0.25(+1.80%) |
Mar 12, 2012 | 14.24 | 14.31 | 14.09 | 14.18 | 148,131 | -0.07(-0.50%) |
Mar 09, 2012 | 13.94 | 14.38 | 13.94 | 14.25 | 147,064 | +0.22(+1.60%) |
Mar 08, 2012 | 13.86 | 14.13 | 13.78 | 14.03 | 192,474 | +0.30(+2.15%) |
Mar 07, 2012 | 13.68 | 13.83 | 13.53 | 13.73 | 491,923 | +0.14(+1.05%) |
Mar 06, 2012 | 13.95 | 14.08 | 13.55 | 13.59 | 495,840 | -0.46(-3.30%) |
Mar 05, 2012 | 14.11 | 14.18 | 14.01 | 14.05 | 358,993 | -0.07(-0.50%) |
Mar 02, 2012 | 14.25 | 14.41 | 14.02 | 14.13 | 536,415 | -0.06(-0.40%) |