Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.71 | 17.71 | 17.10 | 17.29 | 100,000 | -0.35(-1.99%) |
May 30, 2012 | 17.44 | 17.85 | 17.29 | 17.64 | 40,834 | +0.01(+0.08%) |
May 29, 2012 | 17.72 | 18.07 | 14.38 | 17.63 | 38,241 | +0.11(+0.61%) |
May 25, 2012 | 17.39 | 17.62 | 17.24 | 17.52 | 40,560 | +0.08(+0.45%) |
May 24, 2012 | 17.65 | 17.65 | 17.16 | 17.44 | 71,593 | -0.19(-1.10%) |
May 23, 2012 | 17.49 | 17.85 | 17.11 | 17.64 | 78,988 | -0.04(-0.20%) |
May 22, 2012 | 18.24 | 18.43 | 17.47 | 17.67 | 74,893 | -0.54(-2.95%) |
May 21, 2012 | 18.29 | 18.39 | 17.93 | 18.21 | 41,855 | +0.05(+0.28%) |
May 18, 2012 | 18.23 | 18.42 | 17.95 | 18.16 | 63,306 | -0.14(-0.74%) |
May 17, 2012 | 18.43 | 18.77 | 18.05 | 18.30 | 136,338 | -0.16(-0.85%) |
May 16, 2012 | 18.37 | 18.68 | 18.04 | 18.45 | 107,660 | +0.13(+0.70%) |
May 15, 2012 | 18.45 | 18.62 | 18.23 | 18.33 | 53,318 | -0.08(-0.43%) |
May 14, 2012 | 18.54 | 18.78 | 18.28 | 18.40 | 54,310 | -0.22(-1.19%) |
May 11, 2012 | 17.89 | 18.98 | 17.44 | 18.63 | 131,282 | +0.29(+1.60%) |
May 10, 2012 | 18.33 | 18.64 | 18.10 | 18.33 | 76,628 | +0.22(+1.23%) |
May 09, 2012 | 18.06 | 18.35 | 17.93 | 18.11 | 58,745 | -0.20(-1.10%) |
May 08, 2012 | 17.99 | 18.45 | 17.84 | 18.31 | 87,374 | +0.17(+0.95%) |
May 07, 2012 | 16.91 | 18.26 | 16.91 | 18.14 | 88,361 | +1.14(+6.71%) |
May 04, 2012 | 16.86 | 17.13 | 16.85 | 17.00 | 46,347 | -0.03(-0.17%) |
May 03, 2012 | 17.06 | 17.19 | 16.88 | 17.03 | 38,669 | -0.13(-0.75%) |
May 02, 2012 | 16.01 | 17.19 | 16.01 | 17.16 | 116,725 | +1.11(+6.93%) |
May 01, 2012 | 16.29 | 16.63 | 15.95 | 16.05 | 46,057 | -0.34(-2.10%) |
Apr 30, 2012 | 16.55 | 16.67 | 16.19 | 16.39 | 70,861 | -0.22(-1.34%) |
Apr 27, 2012 | 16.03 | 16.70 | 15.89 | 16.61 | 60,751 | +0.63(+3.95%) |
Apr 26, 2012 | 15.85 | 15.99 | 15.64 | 15.98 | 47,820 | +0.04(+0.23%) |
Apr 25, 2012 | 16.13 | 16.13 | 15.81 | 15.95 | 24,528 | -0.07(-0.45%) |
Apr 24, 2012 | 15.51 | 16.02 | 15.51 | 16.02 | 63,399 | +0.56(+3.62%) |
Apr 23, 2012 | 15.56 | 15.92 | 15.31 | 15.46 | 60,480 | -0.48(-3.01%) |
Apr 20, 2012 | 16.05 | 16.34 | 15.58 | 15.94 | 52,828 | +0.39(+2.54%) |
Apr 19, 2012 | 15.95 | 16.01 | 15.54 | 15.54 | 29,913 | -0.37(-2.30%) |
Apr 18, 2012 | 15.92 | 16.06 | 15.79 | 15.91 | 27,938 | -0.13(-0.80%) |
Apr 17, 2012 | 15.78 | 16.26 | 15.65 | 16.04 | 42,140 | +0.45(+2.90%) |
Apr 16, 2012 | 15.20 | 15.66 | 14.95 | 15.59 | 33,245 | +0.47(+3.08%) |
Apr 13, 2012 | 15.36 | 15.41 | 14.89 | 15.12 | 59,721 | -0.32(-2.09%) |
Apr 12, 2012 | 15.20 | 15.63 | 15.16 | 15.44 | 38,889 | +0.18(+1.17%) |
Apr 11, 2012 | 14.91 | 15.28 | 14.86 | 15.26 | 61,007 | +0.53(+3.60%) |
Apr 10, 2012 | 15.11 | 15.45 | 14.73 | 14.73 | 101,428 | -0.44(-2.88%) |
Apr 09, 2012 | 15.32 | 15.38 | 15.07 | 15.17 | 63,794 | -0.38(-2.44%) |
Apr 05, 2012 | 15.60 | 15.74 | 15.49 | 15.55 | 14,904 | -0.18(-1.14%) |
Apr 04, 2012 | 15.98 | 16.11 | 15.64 | 15.73 | 35,895 | -0.49(-3.01%) |
Apr 03, 2012 | 16.71 | 16.71 | 16.14 | 16.22 | 82,658 | -0.60(-3.54%) |
Apr 02, 2012 | 16.18 | 16.83 | 16.05 | 16.81 | 105,081 | +0.54(+3.30%) |
Mar 30, 2012 | 16.40 | 16.40 | 15.92 | 16.28 | 57,622 | +0.03(+0.18%) |
Mar 29, 2012 | 16.00 | 16.33 | 15.93 | 16.25 | 12,676 | +0.09(+0.58%) |
Mar 28, 2012 | 16.14 | 16.20 | 16.02 | 16.15 | 41,432 | -0.04(-0.22%) |
Mar 27, 2012 | 16.15 | 16.41 | 16.05 | 16.19 | 29,176 | -0.01(-0.04%) |
Mar 26, 2012 | 15.89 | 16.20 | 15.82 | 16.20 | 35,800 | +0.53(+3.39%) |
Mar 23, 2012 | 15.62 | 15.76 | 15.52 | 15.67 | 54,338 | +0.04(+0.28%) |
Mar 22, 2012 | 15.84 | 15.85 | 15.50 | 15.62 | 25,970 | -0.42(-2.64%) |
Mar 21, 2012 | 16.07 | 16.23 | 15.86 | 16.05 | 28,293 | -0.04(-0.27%) |
Mar 20, 2012 | 16.06 | 16.33 | 15.82 | 16.09 | 70,003 | -0.17(-1.06%) |
Mar 19, 2012 | 16.17 | 16.45 | 16.13 | 16.26 | 118,906 | +0.09(+0.58%) |
Mar 16, 2012 | 16.02 | 16.31 | 15.82 | 16.17 | 197,546 | +0.17(+1.08%) |
Mar 15, 2012 | 15.67 | 16.00 | 15.37 | 16.00 | 74,994 | +0.43(+2.76%) |
Mar 14, 2012 | 15.85 | 15.97 | 15.52 | 15.57 | 41,888 | -0.34(-2.12%) |
Mar 13, 2012 | 15.92 | 16.07 | 15.54 | 15.90 | 55,643 | +0.12(+0.77%) |
Mar 12, 2012 | 15.35 | 15.79 | 15.30 | 15.78 | 84,329 | +0.34(+2.22%) |
Mar 09, 2012 | 14.85 | 15.49 | 14.57 | 15.44 | 52,701 | +0.59(+3.99%) |
Mar 08, 2012 | 14.33 | 14.85 | 14.27 | 14.85 | 33,775 | +0.57(+4.00%) |
Mar 07, 2012 | 14.10 | 14.36 | 14.02 | 14.27 | 38,454 | +0.20(+1.42%) |
Mar 06, 2012 | 14.09 | 14.64 | 13.92 | 14.07 | 39,392 | -0.16(-1.10%) |
Mar 05, 2012 | 14.07 | 14.24 | 14.00 | 14.23 | 30,172 | +0.09(+0.66%) |
Mar 02, 2012 | 14.35 | 14.35 | 14.11 | 14.14 | 56,697 | -0.18(-1.25%) |