Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.75 | 15.81 | 15.57 | 15.66 | 429,093 | -0.12(-0.75%) |
May 30, 2012 | 16.02 | 16.06 | 15.76 | 15.77 | 144,357 | -0.40(-2.49%) |
May 29, 2012 | 15.98 | 16.18 | 15.94 | 16.18 | 76,175 | +0.24(+1.52%) |
May 25, 2012 | 15.96 | 16.05 | 15.85 | 15.93 | 108,864 | +0.00(+0.00%) |
May 24, 2012 | 15.74 | 15.94 | 15.59 | 15.93 | 140,689 | +0.21(+1.37%) |
May 23, 2012 | 15.82 | 15.82 | 15.53 | 15.72 | 324,333 | -0.24(-1.52%) |
May 22, 2012 | 15.85 | 16.11 | 15.85 | 15.96 | 139,124 | +0.09(+0.57%) |
May 21, 2012 | 15.73 | 15.93 | 15.63 | 15.87 | 379,081 | +0.21(+1.33%) |
May 18, 2012 | 16.11 | 16.34 | 15.64 | 15.66 | 223,265 | -0.49(-3.00%) |
May 17, 2012 | 16.36 | 16.39 | 16.11 | 16.15 | 151,003 | -0.24(-1.48%) |
May 16, 2012 | 16.54 | 16.54 | 16.39 | 16.39 | 114,008 | -0.08(-0.46%) |
May 15, 2012 | 16.37 | 16.50 | 16.27 | 16.47 | 219,054 | +0.11(+0.68%) |
May 14, 2012 | 16.46 | 16.69 | 16.29 | 16.36 | 130,275 | -0.20(-1.21%) |
May 11, 2012 | 16.45 | 16.69 | 16.43 | 16.56 | 81,673 | -0.06(-0.33%) |
May 10, 2012 | 16.64 | 16.73 | 16.45 | 16.61 | 199,130 | +0.07(+0.42%) |
May 09, 2012 | 16.50 | 16.82 | 16.48 | 16.54 | 168,035 | -0.08(-0.50%) |
May 08, 2012 | 16.51 | 16.76 | 16.50 | 16.63 | 170,551 | +0.06(+0.33%) |
May 07, 2012 | 16.27 | 16.61 | 16.27 | 16.57 | 152,340 | +0.26(+1.62%) |
May 04, 2012 | 16.54 | 16.77 | 16.26 | 16.31 | 285,590 | -0.33(-1.96%) |
May 03, 2012 | 16.72 | 16.77 | 16.57 | 16.63 | 267,878 | -0.06(-0.37%) |
May 02, 2012 | 16.33 | 16.75 | 16.30 | 16.70 | 313,825 | +0.35(+2.16%) |
May 01, 2012 | 16.38 | 16.56 | 16.28 | 16.34 | 427,072 | +0.05(+0.30%) |
Apr 30, 2012 | 16.32 | 16.55 | 16.27 | 16.29 | 216,203 | -0.07(-0.42%) |
Apr 27, 2012 | 16.38 | 16.46 | 16.18 | 16.36 | 152,274 | +0.08(+0.51%) |
Apr 26, 2012 | 16.16 | 16.49 | 15.95 | 16.28 | 187,627 | +0.10(+0.60%) |
Apr 25, 2012 | 16.23 | 16.32 | 16.06 | 16.18 | 155,731 | +0.10(+0.65%) |
Apr 24, 2012 | 15.64 | 16.14 | 15.62 | 16.08 | 140,564 | +0.49(+3.11%) |
Apr 23, 2012 | 15.64 | 15.69 | 15.56 | 15.59 | 115,081 | -0.26(-1.66%) |
Apr 20, 2012 | 15.76 | 15.92 | 15.71 | 15.86 | 202,431 | +0.26(+1.69%) |
Apr 19, 2012 | 15.68 | 15.71 | 15.48 | 15.59 | 144,066 | -0.05(-0.31%) |
Apr 18, 2012 | 15.91 | 15.98 | 15.61 | 15.64 | 225,328 | -0.37(-2.29%) |
Apr 17, 2012 | 15.87 | 16.15 | 15.81 | 16.01 | 104,019 | +0.26(+1.63%) |
Apr 16, 2012 | 15.68 | 15.91 | 15.62 | 15.75 | 76,251 | +0.19(+1.25%) |
Apr 13, 2012 | 15.71 | 15.77 | 15.54 | 15.56 | 148,657 | -0.22(-1.40%) |
Apr 12, 2012 | 15.73 | 15.85 | 15.62 | 15.78 | 105,063 | +0.02(+0.13%) |
Apr 11, 2012 | 15.53 | 15.77 | 15.47 | 15.76 | 151,456 | +0.39(+2.53%) |
Apr 10, 2012 | 15.63 | 15.64 | 15.30 | 15.37 | 196,530 | -0.26(-1.68%) |
Apr 09, 2012 | 15.80 | 15.89 | 15.63 | 15.64 | 172,606 | -0.44(-2.72%) |
Apr 05, 2012 | 15.90 | 16.08 | 15.87 | 16.07 | 97,296 | +0.13(+0.83%) |
Apr 04, 2012 | 15.78 | 16.02 | 15.78 | 15.94 | 107,872 | -0.03(-0.22%) |
Apr 03, 2012 | 16.32 | 16.32 | 15.89 | 15.98 | 113,434 | -0.34(-2.08%) |
Apr 02, 2012 | 15.74 | 16.36 | 15.74 | 16.32 | 187,687 | +0.51(+3.25%) |
Mar 30, 2012 | 15.79 | 15.84 | 15.56 | 15.80 | 413,677 | +0.13(+0.84%) |
Mar 29, 2012 | 15.58 | 15.68 | 15.49 | 15.67 | 145,599 | +0.01(+0.09%) |
Mar 28, 2012 | 15.80 | 15.87 | 15.55 | 15.66 | 109,254 | -0.17(-1.05%) |
Mar 27, 2012 | 15.97 | 15.99 | 15.77 | 15.82 | 156,285 | -0.11(-0.70%) |
Mar 26, 2012 | 16.07 | 16.16 | 15.83 | 15.93 | 156,488 | +0.02(+0.13%) |
Mar 23, 2012 | 15.72 | 15.98 | 15.59 | 15.91 | 151,433 | +0.23(+1.46%) |
Mar 22, 2012 | 15.68 | 15.69 | 15.46 | 15.68 | 105,823 | -0.09(-0.57%) |
Mar 21, 2012 | 15.80 | 15.86 | 15.68 | 15.77 | 101,425 | +0.03(+0.18%) |
Mar 20, 2012 | 15.66 | 15.82 | 15.65 | 15.75 | 105,868 | -0.04(-0.26%) |
Mar 19, 2012 | 15.58 | 15.90 | 15.53 | 15.79 | 266,073 | +0.21(+1.33%) |
Mar 16, 2012 | 15.71 | 15.73 | 15.55 | 15.58 | 532,420 | -0.06(-0.40%) |
Mar 15, 2012 | 15.37 | 15.66 | 15.27 | 15.64 | 317,233 | +0.32(+2.08%) |
Mar 14, 2012 | 15.48 | 15.64 | 15.24 | 15.32 | 291,766 | -0.09(-0.58%) |
Mar 13, 2012 | 14.95 | 15.46 | 14.90 | 15.41 | 234,756 | +0.37(+2.49%) |
Mar 12, 2012 | 15.28 | 15.28 | 14.78 | 15.04 | 440,286 | -0.15(-0.96%) |
Mar 09, 2012 | 15.28 | 15.46 | 15.05 | 15.19 | 326,297 | +0.18(+1.20%) |
Mar 08, 2012 | 15.01 | 15.33 | 14.96 | 15.01 | 380,158 | +0.11(+0.74%) |
Mar 07, 2012 | 14.99 | 15.02 | 14.62 | 14.89 | 414,835 | -0.30(-2.01%) |
Mar 06, 2012 | 15.30 | 15.55 | 15.18 | 15.20 | 242,636 | -0.17(-1.13%) |
Mar 05, 2012 | 15.02 | 15.38 | 14.94 | 15.37 | 285,796 | +0.37(+2.50%) |
Mar 02, 2012 | 14.72 | 15.07 | 14.68 | 15.00 | 452,751 | +0.26(+1.79%) |