Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.73 | 15.16 | 15.61 | 63,129 | +0.41(+2.70%) |
May 30, 2012 | 15.46 | 15.46 | 14.91 | 15.20 | 23,859 | -0.36(-2.31%) |
May 29, 2012 | 15.78 | 15.78 | 15.47 | 15.56 | 8,866 | +0.00(+0.00%) |
May 25, 2012 | 15.54 | 15.92 | 15.25 | 15.56 | 68,064 | +0.09(+0.58%) |
May 24, 2012 | 15.99 | 16.00 | 15.29 | 15.47 | 8,880 | -0.45(-2.83%) |
May 23, 2012 | 15.88 | 16.16 | 15.58 | 15.92 | 27,764 | -0.18(-1.12%) |
May 22, 2012 | 16.72 | 16.77 | 15.91 | 16.10 | 12,526 | -0.69(-4.11%) |
May 21, 2012 | 15.81 | 17.06 | 15.46 | 16.79 | 16,727 | +1.11(+7.08%) |
May 18, 2012 | 15.58 | 15.85 | 15.39 | 15.68 | 11,569 | +0.06(+0.38%) |
May 17, 2012 | 15.84 | 15.89 | 15.54 | 15.62 | 221,337 | -0.37(-2.31%) |
May 16, 2012 | 15.78 | 16.37 | 15.78 | 15.99 | 10,484 | +0.22(+1.40%) |
May 15, 2012 | 15.30 | 15.87 | 15.30 | 15.77 | 99,135 | +0.12(+0.77%) |
May 14, 2012 | 15.58 | 15.69 | 15.38 | 15.65 | 10,379 | -0.12(-0.76%) |
May 11, 2012 | 15.68 | 15.84 | 15.68 | 15.77 | 6,608 | -0.08(-0.50%) |
May 10, 2012 | 15.92 | 15.92 | 15.65 | 15.85 | 3,402 | -0.08(-0.50%) |
May 09, 2012 | 15.82 | 16.03 | 15.63 | 15.93 | 30,671 | -0.06(-0.38%) |
May 08, 2012 | 15.57 | 16.02 | 15.52 | 15.99 | 5,857 | +0.22(+1.40%) |
May 07, 2012 | 15.85 | 16.11 | 15.54 | 15.77 | 20,637 | -0.03(-0.19%) |
May 04, 2012 | 16.72 | 16.73 | 15.76 | 15.80 | 17,565 | -0.88(-5.28%) |
May 03, 2012 | 17.19 | 17.19 | 16.53 | 16.68 | 11,164 | -0.28(-1.65%) |
May 02, 2012 | 16.66 | 17.00 | 16.33 | 16.96 | 30,529 | +0.14(+0.83%) |
May 01, 2012 | 17.09 | 17.64 | 16.72 | 16.82 | 13,891 | -0.26(-1.52%) |
Apr 30, 2012 | 17.51 | 17.68 | 17.06 | 17.08 | 8,305 | -0.55(-3.12%) |
Apr 27, 2012 | 17.03 | 17.70 | 16.96 | 17.63 | 20,791 | +0.30(+1.73%) |
Apr 26, 2012 | 17.17 | 17.67 | 16.80 | 17.33 | 11,521 | +0.07(+0.41%) |
Apr 25, 2012 | 17.55 | 17.56 | 17.08 | 17.26 | 5,589 | -0.13(-0.75%) |
Apr 24, 2012 | 17.17 | 17.70 | 16.87 | 17.39 | 10,368 | +0.34(+1.99%) |
Apr 23, 2012 | 16.31 | 17.39 | 16.19 | 17.05 | 12,801 | +0.49(+2.96%) |
Apr 20, 2012 | 16.44 | 16.70 | 16.06 | 16.56 | 18,054 | +0.53(+3.31%) |
Apr 19, 2012 | 16.65 | 16.72 | 16.03 | 16.03 | 6,908 | -0.66(-3.95%) |
Apr 18, 2012 | 16.73 | 16.84 | 16.35 | 16.69 | 15,001 | -0.12(-0.71%) |
Apr 17, 2012 | 16.95 | 17.15 | 16.61 | 16.81 | 17,037 | +0.02(+0.12%) |
Apr 16, 2012 | 16.45 | 16.90 | 16.25 | 16.79 | 5,445 | +0.37(+2.25%) |
Apr 13, 2012 | 16.77 | 16.77 | 16.32 | 16.42 | 11,886 | -0.47(-2.78%) |
Apr 12, 2012 | 17.12 | 17.40 | 16.83 | 16.89 | 13,990 | -0.26(-1.52%) |
Apr 11, 2012 | 16.68 | 17.15 | 16.46 | 17.15 | 12,799 | +0.16(+0.94%) |
Apr 10, 2012 | 17.33 | 17.61 | 16.86 | 16.99 | 25,131 | -0.26(-1.51%) |
Apr 09, 2012 | 17.24 | 18.50 | 16.86 | 17.25 | 8,755 | -0.34(-1.93%) |
Apr 05, 2012 | 17.53 | 17.61 | 17.21 | 17.59 | 24,300 | -0.27(-1.51%) |
Apr 04, 2012 | 18.00 | 18.26 | 17.78 | 17.86 | 8,204 | -0.26(-1.43%) |
Apr 03, 2012 | 18.48 | 18.73 | 18.05 | 18.12 | 10,205 | -0.36(-1.95%) |
Apr 02, 2012 | 17.52 | 18.50 | 17.43 | 18.48 | 58,011 | +0.95(+5.42%) |
Mar 30, 2012 | 17.74 | 17.74 | 17.33 | 17.53 | 20,796 | -0.10(-0.57%) |
Mar 29, 2012 | 17.79 | 17.79 | 17.36 | 17.63 | 5,537 | +0.04(+0.23%) |
Mar 28, 2012 | 17.78 | 17.78 | 17.42 | 17.59 | 11,156 | -0.18(-1.01%) |
Mar 27, 2012 | 18.19 | 18.42 | 17.77 | 17.77 | 8,701 | -0.36(-1.99%) |
Mar 26, 2012 | 18.17 | 18.30 | 17.89 | 18.13 | 10,519 | +0.10(+0.55%) |
Mar 23, 2012 | 17.89 | 18.04 | 17.82 | 18.03 | 6,352 | +0.15(+0.84%) |
Mar 22, 2012 | 17.88 | 17.88 | 17.72 | 17.88 | 8,294 | +0.12(+0.68%) |
Mar 21, 2012 | 17.92 | 17.98 | 17.72 | 17.76 | 9,860 | -0.18(-1.00%) |
Mar 20, 2012 | 17.95 | 18.25 | 17.70 | 17.94 | 15,924 | -0.03(-0.17%) |
Mar 19, 2012 | 17.74 | 18.12 | 17.67 | 17.97 | 32,834 | +0.31(+1.76%) |
Mar 16, 2012 | 17.58 | 17.93 | 17.54 | 17.66 | 41,722 | +0.09(+0.51%) |
Mar 15, 2012 | 17.49 | 17.58 | 17.22 | 17.57 | 6,111 | +0.03(+0.17%) |
Mar 14, 2012 | 17.58 | 17.75 | 17.43 | 17.54 | 36,592 | -0.09(-0.51%) |
Mar 13, 2012 | 17.24 | 17.63 | 17.09 | 17.63 | 7,368 | +0.50(+2.92%) |
Mar 12, 2012 | 17.15 | 17.29 | 16.93 | 17.13 | 5,778 | -0.08(-0.46%) |
Mar 09, 2012 | 16.99 | 17.22 | 16.99 | 17.21 | 8,515 | +0.17(+1.00%) |
Mar 08, 2012 | 17.29 | 17.29 | 16.94 | 17.04 | 14,211 | -0.32(-1.84%) |
Mar 07, 2012 | 17.00 | 17.36 | 17.00 | 17.36 | 13,166 | +0.40(+2.36%) |
Mar 06, 2012 | 17.07 | 17.27 | 16.84 | 16.96 | 14,469 | -0.23(-1.34%) |
Mar 05, 2012 | 16.89 | 17.33 | 16.89 | 17.19 | 9,322 | +0.28(+1.66%) |
Mar 02, 2012 | 17.17 | 17.17 | 16.68 | 16.91 | 14,235 | -0.09(-0.53%) |