Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.86 | 16.01 | 15.56 | 15.93 | 633,363 | +0.27(+1.75%) |
May 30, 2012 | 15.87 | 15.87 | 15.54 | 15.65 | 515,380 | -0.27(-1.72%) |
May 29, 2012 | 15.93 | 16.11 | 15.75 | 15.93 | 288,656 | +0.12(+0.75%) |
May 25, 2012 | 15.75 | 15.93 | 15.51 | 15.81 | 536,312 | +0.08(+0.49%) |
May 24, 2012 | 15.49 | 15.79 | 15.36 | 15.73 | 495,881 | +0.28(+1.81%) |
May 23, 2012 | 15.51 | 15.59 | 15.30 | 15.45 | 732,519 | -0.14(-0.92%) |
May 22, 2012 | 15.89 | 16.05 | 15.49 | 15.60 | 769,046 | -0.21(-1.32%) |
May 21, 2012 | 15.51 | 15.85 | 15.35 | 15.80 | 4,578,470 | +0.29(+1.84%) |
May 18, 2012 | 15.98 | 16.31 | 15.46 | 15.52 | 861,830 | -0.43(-2.72%) |
May 17, 2012 | 16.84 | 16.85 | 15.84 | 15.95 | 974,807 | -0.90(-5.33%) |
May 16, 2012 | 17.35 | 17.46 | 16.84 | 16.85 | 113,294 | -0.40(-2.31%) |
May 15, 2012 | 17.25 | 17.41 | 17.14 | 17.25 | 86,565 | +0.07(+0.38%) |
May 14, 2012 | 17.38 | 17.44 | 16.83 | 17.18 | 155,672 | -0.33(-1.87%) |
May 11, 2012 | 17.61 | 17.68 | 17.39 | 17.51 | 71,784 | -0.20(-1.14%) |
May 10, 2012 | 17.79 | 17.91 | 17.60 | 17.71 | 79,286 | +0.05(+0.27%) |
May 09, 2012 | 17.28 | 17.81 | 17.28 | 17.66 | 154,463 | +0.28(+1.61%) |
May 08, 2012 | 17.31 | 17.47 | 16.88 | 17.38 | 346,898 | +0.11(+0.62%) |
May 07, 2012 | 17.59 | 17.71 | 17.24 | 17.28 | 361,039 | -0.43(-2.42%) |
May 04, 2012 | 18.36 | 18.38 | 17.68 | 17.71 | 214,363 | -0.63(-3.44%) |
May 03, 2012 | 18.42 | 18.42 | 17.95 | 18.34 | 197,230 | -0.04(-0.23%) |
May 02, 2012 | 18.34 | 18.50 | 18.33 | 18.38 | 150,421 | +0.01(+0.06%) |
May 01, 2012 | 18.50 | 18.54 | 18.27 | 18.36 | 177,219 | -0.12(-0.67%) |
Apr 30, 2012 | 18.34 | 18.50 | 18.19 | 18.49 | 198,355 | +0.18(+0.97%) |
Apr 27, 2012 | 18.34 | 18.36 | 18.13 | 18.31 | 108,751 | +0.01(+0.07%) |
Apr 26, 2012 | 18.23 | 18.32 | 18.15 | 18.30 | 105,336 | +0.01(+0.03%) |
Apr 25, 2012 | 18.32 | 18.33 | 18.17 | 18.29 | 214,176 | +0.08(+0.46%) |
Apr 24, 2012 | 18.32 | 18.32 | 17.97 | 18.21 | 298,428 | -0.11(-0.58%) |
Apr 23, 2012 | 18.34 | 18.42 | 17.95 | 18.32 | 468,950 | -0.30(-1.63%) |
Apr 20, 2012 | 18.45 | 18.86 | 18.44 | 18.62 | 192,096 | +0.20(+1.06%) |
Apr 19, 2012 | 18.15 | 18.48 | 17.99 | 18.42 | 235,380 | +0.28(+1.54%) |
Apr 18, 2012 | 17.95 | 18.17 | 17.84 | 18.15 | 159,593 | +0.20(+1.09%) |
Apr 17, 2012 | 17.71 | 18.12 | 17.63 | 17.95 | 326,699 | +0.29(+1.61%) |
Apr 16, 2012 | 17.50 | 17.66 | 17.32 | 17.66 | 284,537 | +0.18(+1.02%) |
Apr 13, 2012 | 17.16 | 17.59 | 17.14 | 17.49 | 342,127 | +0.27(+1.55%) |
Apr 12, 2012 | 16.72 | 17.27 | 16.68 | 17.22 | 264,316 | +0.52(+3.10%) |
Apr 11, 2012 | 16.66 | 16.89 | 16.64 | 16.70 | 157,693 | +0.14(+0.83%) |
Apr 10, 2012 | 17.00 | 17.02 | 16.34 | 16.56 | 461,390 | -0.43(-2.52%) |
Apr 09, 2012 | 17.04 | 17.18 | 16.76 | 16.99 | 232,010 | -0.22(-1.28%) |
Apr 05, 2012 | 16.97 | 17.32 | 16.78 | 17.21 | 262,497 | +0.17(+0.98%) |
Apr 04, 2012 | 17.28 | 17.41 | 16.78 | 17.05 | 208,328 | -0.30(-1.75%) |
Apr 03, 2012 | 17.43 | 17.53 | 17.24 | 17.35 | 129,943 | -0.12(-0.68%) |
Apr 02, 2012 | 17.51 | 17.61 | 17.37 | 17.47 | 213,020 | -0.12(-0.68%) |
Mar 30, 2012 | 17.64 | 17.72 | 17.54 | 17.59 | 270,133 | -0.01(-0.07%) |
Mar 29, 2012 | 17.37 | 17.60 | 17.24 | 17.60 | 242,046 | +0.13(+0.75%) |
Mar 28, 2012 | 17.53 | 17.58 | 17.25 | 17.47 | 183,256 | -0.10(-0.58%) |
Mar 27, 2012 | 17.55 | 17.62 | 17.29 | 17.57 | 252,973 | +0.02(+0.10%) |
Mar 26, 2012 | 17.69 | 17.72 | 17.43 | 17.55 | 308,064 | -0.04(-0.24%) |
Mar 23, 2012 | 17.50 | 17.63 | 17.42 | 17.59 | 185,492 | +0.07(+0.41%) |
Mar 22, 2012 | 17.41 | 17.54 | 17.30 | 17.52 | 270,400 | +0.04(+0.24%) |
Mar 21, 2012 | 17.52 | 17.59 | 17.38 | 17.48 | 252,612 | +0.01(+0.07%) |
Mar 20, 2012 | 17.46 | 17.62 | 17.43 | 17.47 | 305,542 | -0.12(-0.71%) |
Mar 19, 2012 | 17.65 | 17.65 | 17.41 | 17.59 | 444,033 | -0.06(-0.34%) |
Mar 16, 2012 | 17.40 | 17.74 | 17.30 | 17.65 | 624,518 | +0.04(+0.24%) |
Mar 15, 2012 | 17.63 | 17.70 | 17.35 | 17.61 | 728,735 | +0.08(+0.44%) |
Mar 14, 2012 | 17.73 | 17.82 | 17.40 | 17.53 | 356,020 | -0.19(-1.07%) |
Mar 13, 2012 | 17.47 | 17.72 | 17.35 | 17.72 | 305,899 | +0.33(+1.88%) |
Mar 12, 2012 | 17.35 | 17.47 | 17.27 | 17.40 | 218,066 | +0.04(+0.24%) |
Mar 09, 2012 | 17.21 | 17.36 | 17.13 | 17.35 | 348,528 | +0.21(+1.21%) |
Mar 08, 2012 | 16.65 | 17.17 | 16.65 | 17.15 | 585,463 | +0.51(+3.07%) |
Mar 07, 2012 | 16.20 | 16.64 | 16.17 | 16.64 | 443,962 | +0.43(+2.64%) |
Mar 06, 2012 | 16.10 | 16.31 | 16.01 | 16.21 | 503,010 | -0.02(-0.15%) |
Mar 05, 2012 | 16.50 | 16.56 | 16.01 | 16.23 | 434,515 | -0.37(-2.22%) |
Mar 02, 2012 | 16.78 | 16.83 | 16.52 | 16.60 | 271,634 | -0.23(-1.38%) |