Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.29 | 16.29 | 15.90 | 16.18 | 450,694 | -0.13(-0.78%) |
May 30, 2012 | 16.32 | 16.34 | 16.13 | 16.30 | 182,416 | -0.05(-0.30%) |
May 29, 2012 | 16.30 | 16.52 | 16.16 | 16.35 | 187,791 | +0.18(+1.11%) |
May 25, 2012 | 15.88 | 16.57 | 15.82 | 16.17 | 262,455 | +0.29(+1.81%) |
May 24, 2012 | 15.96 | 16.13 | 15.82 | 15.89 | 144,632 | -0.08(-0.49%) |
May 23, 2012 | 15.71 | 15.96 | 15.53 | 15.96 | 189,541 | +0.17(+1.05%) |
May 22, 2012 | 15.84 | 15.94 | 15.68 | 15.80 | 150,814 | -0.02(-0.15%) |
May 21, 2012 | 15.56 | 15.92 | 15.56 | 15.82 | 394,504 | +0.25(+1.59%) |
May 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 489,064 | -0.49(-3.03%) |
May 17, 2012 | 16.57 | 16.66 | 16.04 | 16.06 | 513,895 | -0.46(-2.77%) |
May 16, 2012 | 16.90 | 16.90 | 16.41 | 16.52 | 472,401 | -0.38(-2.25%) |
May 15, 2012 | 17.07 | 17.07 | 16.75 | 16.90 | 211,877 | -0.16(-0.91%) |
May 14, 2012 | 17.25 | 17.27 | 17.01 | 17.05 | 248,371 | -0.28(-1.60%) |
May 11, 2012 | 17.21 | 17.40 | 17.21 | 17.33 | 147,255 | +0.01(+0.08%) |
May 10, 2012 | 16.86 | 17.37 | 16.86 | 17.32 | 324,528 | +0.14(+0.79%) |
May 09, 2012 | 17.13 | 17.25 | 16.92 | 17.18 | 367,958 | -0.07(-0.39%) |
May 08, 2012 | 17.24 | 17.30 | 17.10 | 17.25 | 220,598 | +0.02(+0.11%) |
May 07, 2012 | 17.18 | 17.29 | 17.06 | 17.23 | 249,650 | -0.03(-0.20%) |
May 04, 2012 | 17.08 | 17.29 | 17.05 | 17.26 | 308,841 | +0.17(+0.97%) |
May 03, 2012 | 17.03 | 17.46 | 16.84 | 17.10 | 694,920 | +0.26(+1.53%) |
May 02, 2012 | 16.67 | 16.92 | 16.60 | 16.84 | 358,029 | +0.06(+0.35%) |
May 01, 2012 | 16.77 | 16.94 | 16.54 | 16.78 | 373,496 | -0.03(-0.20%) |
Apr 30, 2012 | 16.72 | 16.90 | 16.72 | 16.82 | 209,915 | +0.10(+0.58%) |
Apr 27, 2012 | 16.55 | 16.75 | 16.45 | 16.72 | 158,796 | +0.18(+1.09%) |
Apr 26, 2012 | 16.31 | 16.54 | 16.31 | 16.54 | 238,113 | +0.18(+1.07%) |
Apr 25, 2012 | 16.26 | 16.41 | 16.22 | 16.36 | 300,155 | +0.23(+1.42%) |
Apr 24, 2012 | 16.36 | 16.36 | 16.06 | 16.13 | 387,591 | -0.23(-1.40%) |
Apr 23, 2012 | 16.47 | 16.55 | 16.22 | 16.36 | 279,655 | -0.29(-1.72%) |
Apr 20, 2012 | 16.73 | 16.99 | 16.59 | 16.65 | 285,072 | +0.00(+0.03%) |
Apr 19, 2012 | 16.67 | 16.80 | 16.55 | 16.65 | 116,292 | -0.05(-0.32%) |
Apr 18, 2012 | 16.44 | 16.89 | 16.44 | 16.70 | 151,022 | +0.14(+0.85%) |
Apr 17, 2012 | 16.43 | 16.66 | 16.43 | 16.56 | 317,560 | +0.24(+1.49%) |
Apr 16, 2012 | 16.19 | 16.41 | 16.19 | 16.31 | 319,421 | +0.15(+0.93%) |
Apr 13, 2012 | 16.16 | 16.26 | 15.96 | 16.16 | 378,606 | +0.01(+0.06%) |
Apr 12, 2012 | 16.04 | 16.39 | 16.04 | 16.15 | 302,778 | +0.13(+0.82%) |
Apr 11, 2012 | 15.90 | 16.14 | 15.89 | 16.02 | 185,659 | +0.25(+1.57%) |
Apr 10, 2012 | 16.21 | 16.26 | 15.71 | 15.77 | 495,152 | -0.52(-3.17%) |
Apr 09, 2012 | 16.27 | 16.34 | 16.07 | 16.29 | 95,791 | -0.18(-1.09%) |
Apr 05, 2012 | 16.44 | 16.55 | 16.31 | 16.47 | 114,600 | -0.05(-0.32%) |
Apr 04, 2012 | 16.55 | 16.56 | 16.44 | 16.52 | 136,190 | -0.18(-1.08%) |
Apr 03, 2012 | 16.80 | 16.91 | 16.55 | 16.70 | 249,552 | -0.04(-0.26%) |
Apr 02, 2012 | 16.31 | 17.04 | 16.19 | 16.75 | 1,569,846 | +0.69(+4.27%) |
Mar 30, 2012 | 15.97 | 16.19 | 15.88 | 16.06 | 261,812 | +0.19(+1.20%) |
Mar 29, 2012 | 15.71 | 15.89 | 15.62 | 15.87 | 237,587 | +0.09(+0.59%) |
Mar 28, 2012 | 15.85 | 15.88 | 15.71 | 15.78 | 155,635 | -0.09(-0.55%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.79 | 15.87 | 176,176 | -0.12(-0.76%) |
Mar 26, 2012 | 15.88 | 16.00 | 15.81 | 15.99 | 275,475 | +0.22(+1.42%) |
Mar 23, 2012 | 15.86 | 15.88 | 15.73 | 15.76 | 277,135 | -0.11(-0.68%) |
Mar 22, 2012 | 15.93 | 15.97 | 15.71 | 15.87 | 326,169 | -0.18(-1.12%) |
Mar 21, 2012 | 16.18 | 16.21 | 15.99 | 16.05 | 410,271 | -0.14(-0.87%) |
Mar 20, 2012 | 15.71 | 16.24 | 15.64 | 16.19 | 644,104 | +0.33(+2.09%) |
Mar 19, 2012 | 15.83 | 16.07 | 15.73 | 15.86 | 512,523 | -0.03(-0.21%) |
Mar 16, 2012 | 15.51 | 15.92 | 15.51 | 15.90 | 873,440 | +0.31(+2.00%) |
Mar 15, 2012 | 15.37 | 15.58 | 15.34 | 15.58 | 328,829 | +0.17(+1.11%) |
Mar 14, 2012 | 15.31 | 15.43 | 15.31 | 15.41 | 318,162 | +0.09(+0.60%) |
Mar 13, 2012 | 15.23 | 15.38 | 15.11 | 15.32 | 299,805 | +0.18(+1.19%) |
Mar 12, 2012 | 15.21 | 15.38 | 15.07 | 15.14 | 172,977 | -0.09(-0.61%) |
Mar 09, 2012 | 15.38 | 15.46 | 15.11 | 15.23 | 309,811 | -0.10(-0.67%) |
Mar 08, 2012 | 15.18 | 15.49 | 15.18 | 15.34 | 348,418 | +0.18(+1.16%) |
Mar 07, 2012 | 14.97 | 15.18 | 14.74 | 15.16 | 242,067 | +0.16(+1.07%) |
Mar 06, 2012 | 14.74 | 15.00 | 14.46 | 15.00 | 535,092 | +0.11(+0.75%) |
Mar 05, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 362,244 | +0.30(+2.04%) |
Mar 02, 2012 | 14.61 | 14.79 | 14.47 | 14.59 | 199,937 | +0.00(+0.03%) |