Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.37 | 15.44 | 14.85 | 15.22 | 379,358 | -0.16(-1.06%) |
May 30, 2012 | 15.48 | 15.48 | 15.02 | 15.38 | 418,448 | -0.30(-1.94%) |
May 29, 2012 | 15.52 | 15.78 | 15.30 | 15.69 | 251,366 | +0.39(+2.52%) |
May 25, 2012 | 15.23 | 15.55 | 15.15 | 15.30 | 206,564 | +0.09(+0.62%) |
May 24, 2012 | 15.42 | 15.67 | 14.86 | 15.21 | 221,209 | -0.16(-1.01%) |
May 23, 2012 | 15.21 | 15.42 | 14.75 | 15.36 | 433,307 | -0.06(-0.39%) |
May 22, 2012 | 14.88 | 15.69 | 14.79 | 15.42 | 754,542 | +0.61(+4.11%) |
May 21, 2012 | 14.58 | 14.85 | 14.34 | 14.82 | 435,336 | +0.24(+1.62%) |
May 18, 2012 | 14.59 | 14.88 | 14.38 | 14.58 | 698,642 | +0.05(+0.33%) |
May 17, 2012 | 15.13 | 15.13 | 14.34 | 14.53 | 907,243 | -0.65(-4.28%) |
May 16, 2012 | 14.82 | 15.19 | 14.82 | 15.18 | 755,623 | +0.46(+3.12%) |
May 15, 2012 | 14.48 | 15.07 | 14.26 | 14.72 | 410,956 | +0.18(+1.26%) |
May 14, 2012 | 14.71 | 14.83 | 14.41 | 14.54 | 404,489 | -0.39(-2.58%) |
May 11, 2012 | 14.61 | 15.05 | 14.59 | 14.92 | 394,860 | +0.14(+0.96%) |
May 10, 2012 | 14.92 | 15.07 | 14.56 | 14.78 | 329,733 | +0.03(+0.23%) |
May 09, 2012 | 14.40 | 14.87 | 14.40 | 14.75 | 387,112 | +0.09(+0.65%) |
May 08, 2012 | 14.88 | 14.88 | 14.42 | 14.65 | 410,999 | -0.39(-2.56%) |
May 07, 2012 | 15.06 | 15.19 | 14.90 | 15.04 | 248,973 | -0.08(-0.54%) |
May 04, 2012 | 15.32 | 15.35 | 15.05 | 15.12 | 333,634 | -0.34(-2.19%) |
May 03, 2012 | 15.84 | 15.84 | 15.35 | 15.46 | 347,490 | -0.39(-2.43%) |
May 02, 2012 | 15.47 | 16.02 | 15.34 | 15.84 | 508,194 | +0.25(+1.60%) |
May 01, 2012 | 15.72 | 16.32 | 15.56 | 15.59 | 573,720 | -0.09(-0.60%) |
Apr 30, 2012 | 16.11 | 16.11 | 15.65 | 15.69 | 653,420 | -0.47(-2.93%) |
Apr 27, 2012 | 15.52 | 16.30 | 15.20 | 16.16 | 769,461 | +0.73(+4.73%) |
Apr 26, 2012 | 15.77 | 15.95 | 15.38 | 15.43 | 667,541 | -0.47(-2.98%) |
Apr 25, 2012 | 14.84 | 16.00 | 14.82 | 15.90 | 1,992,465 | +1.58(+11.00%) |
Apr 24, 2012 | 14.33 | 15.05 | 14.00 | 14.33 | 1,538,829 | -0.12(-0.84%) |
Apr 23, 2012 | 14.59 | 14.73 | 14.42 | 14.45 | 867,300 | -0.46(-3.08%) |
Apr 20, 2012 | 14.87 | 15.55 | 14.82 | 14.91 | 1,330,408 | -1.05(-6.61%) |
Apr 19, 2012 | 16.48 | 16.60 | 15.95 | 15.96 | 489,998 | -0.55(-3.32%) |
Apr 18, 2012 | 17.10 | 17.10 | 16.51 | 16.51 | 608,178 | -0.68(-3.93%) |
Apr 17, 2012 | 16.56 | 17.22 | 16.55 | 17.19 | 622,854 | +0.77(+4.70%) |
Apr 16, 2012 | 16.28 | 16.54 | 16.06 | 16.42 | 288,381 | +0.22(+1.38%) |
Apr 13, 2012 | 16.25 | 16.40 | 16.05 | 16.19 | 308,393 | -0.14(-0.87%) |
Apr 12, 2012 | 15.80 | 16.41 | 15.76 | 16.34 | 441,954 | +0.52(+3.29%) |
Apr 11, 2012 | 15.82 | 16.05 | 15.72 | 15.82 | 470,795 | +0.22(+1.39%) |
Apr 10, 2012 | 16.56 | 16.57 | 15.40 | 15.60 | 832,004 | -0.97(-5.88%) |
Apr 09, 2012 | 16.65 | 16.70 | 16.32 | 16.57 | 216,122 | -0.49(-2.85%) |
Apr 05, 2012 | 16.95 | 17.22 | 16.88 | 17.06 | 198,139 | +0.03(+0.16%) |
Apr 04, 2012 | 16.81 | 17.12 | 16.59 | 17.03 | 297,521 | +0.01(+0.04%) |
Apr 03, 2012 | 16.92 | 17.26 | 16.79 | 17.03 | 345,481 | +0.09(+0.52%) |
Apr 02, 2012 | 17.01 | 17.18 | 16.72 | 16.94 | 620,631 | -0.13(-0.79%) |
Mar 30, 2012 | 17.57 | 17.64 | 17.07 | 17.07 | 287,671 | -0.32(-1.82%) |
Mar 29, 2012 | 17.36 | 17.49 | 17.11 | 17.39 | 230,857 | -0.14(-0.81%) |
Mar 28, 2012 | 17.69 | 17.72 | 17.15 | 17.53 | 487,431 | -0.16(-0.91%) |
Mar 27, 2012 | 17.71 | 17.92 | 17.61 | 17.69 | 533,654 | +0.05(+0.31%) |
Mar 26, 2012 | 17.50 | 17.76 | 17.43 | 17.64 | 454,352 | +0.38(+2.23%) |
Mar 23, 2012 | 17.37 | 17.41 | 16.81 | 17.26 | 488,557 | -0.11(-0.62%) |
Mar 22, 2012 | 17.53 | 17.71 | 17.28 | 17.36 | 410,033 | -0.32(-1.79%) |
Mar 21, 2012 | 18.25 | 18.47 | 17.68 | 17.68 | 660,252 | -0.55(-3.03%) |
Mar 20, 2012 | 18.23 | 18.23 | 17.73 | 18.23 | 414,491 | +0.02(+0.11%) |
Mar 19, 2012 | 18.44 | 18.54 | 17.95 | 18.21 | 409,707 | -0.25(-1.35%) |
Mar 16, 2012 | 18.95 | 18.95 | 18.23 | 18.46 | 1,600,962 | -0.42(-2.25%) |
Mar 15, 2012 | 18.50 | 19.13 | 18.25 | 18.89 | 652,367 | +0.41(+2.23%) |
Mar 14, 2012 | 18.78 | 18.83 | 18.27 | 18.48 | 548,305 | -0.27(-1.44%) |
Mar 13, 2012 | 17.78 | 18.78 | 17.68 | 18.75 | 918,392 | +1.17(+6.68%) |
Mar 12, 2012 | 16.80 | 17.69 | 16.75 | 17.57 | 862,600 | +0.80(+4.78%) |
Mar 09, 2012 | 16.55 | 17.15 | 16.40 | 16.77 | 376,340 | +0.22(+1.30%) |
Mar 08, 2012 | 16.41 | 16.62 | 16.13 | 16.55 | 259,103 | +0.30(+1.82%) |
Mar 07, 2012 | 16.19 | 16.59 | 16.09 | 16.26 | 485,364 | +0.18(+1.09%) |
Mar 06, 2012 | 16.36 | 16.40 | 15.91 | 16.08 | 311,916 | -0.53(-3.17%) |
Mar 05, 2012 | 16.45 | 16.97 | 16.37 | 16.61 | 394,005 | +0.16(+0.94%) |
Mar 02, 2012 | 16.84 | 17.25 | 16.32 | 16.45 | 424,738 | -0.47(-2.79%) |