Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.75 | 15.93 | 15.29 | 15.69 | 772,681 | -0.09(-0.60%) |
May 30, 2012 | 15.75 | 15.89 | 15.57 | 15.79 | 157,311 | -0.17(-1.08%) |
May 29, 2012 | 16.01 | 16.23 | 15.92 | 15.96 | 241,662 | +0.06(+0.39%) |
May 25, 2012 | 15.81 | 16.02 | 15.73 | 15.89 | 159,000 | +0.11(+0.70%) |
May 24, 2012 | 15.94 | 15.98 | 15.53 | 15.79 | 117,630 | -0.09(-0.59%) |
May 23, 2012 | 15.62 | 15.91 | 15.49 | 15.88 | 246,310 | +0.10(+0.65%) |
May 22, 2012 | 15.66 | 16.00 | 15.35 | 15.78 | 311,564 | +0.09(+0.55%) |
May 21, 2012 | 15.67 | 15.85 | 15.49 | 15.69 | 359,831 | +0.08(+0.50%) |
May 18, 2012 | 15.56 | 15.72 | 15.49 | 15.61 | 390,563 | +0.10(+0.66%) |
May 17, 2012 | 15.95 | 15.95 | 15.48 | 15.51 | 564,753 | -0.47(-2.94%) |
May 16, 2012 | 16.08 | 16.26 | 15.89 | 15.98 | 335,404 | -0.03(-0.20%) |
May 15, 2012 | 15.84 | 16.14 | 15.84 | 16.01 | 237,817 | +0.16(+0.99%) |
May 14, 2012 | 15.94 | 16.17 | 15.84 | 15.86 | 198,067 | -0.35(-2.13%) |
May 11, 2012 | 16.07 | 16.34 | 16.06 | 16.20 | 239,768 | -0.09(-0.53%) |
May 10, 2012 | 16.42 | 16.44 | 16.11 | 16.29 | 273,775 | +0.05(+0.34%) |
May 09, 2012 | 16.02 | 16.34 | 15.88 | 16.23 | 418,289 | +0.04(+0.24%) |
May 08, 2012 | 15.88 | 16.21 | 15.72 | 16.19 | 324,983 | +0.14(+0.88%) |
May 07, 2012 | 15.80 | 16.18 | 15.69 | 16.05 | 420,075 | +0.13(+0.84%) |
May 04, 2012 | 15.88 | 15.99 | 15.71 | 15.92 | 719,745 | -0.05(-0.34%) |
May 03, 2012 | 16.02 | 16.11 | 15.72 | 15.97 | 3,875,284 | -0.85(-5.08%) |
May 02, 2012 | 16.36 | 17.20 | 16.09 | 16.83 | 640,854 | -0.40(-2.32%) |
May 01, 2012 | 17.22 | 17.78 | 17.02 | 17.23 | 251,350 | -0.03(-0.18%) |
Apr 30, 2012 | 17.98 | 17.98 | 16.99 | 17.26 | 335,095 | -0.81(-4.47%) |
Apr 27, 2012 | 18.64 | 18.64 | 17.98 | 18.07 | 115,277 | -0.45(-2.46%) |
Apr 26, 2012 | 18.58 | 18.91 | 18.39 | 18.52 | 232,864 | +0.14(+0.77%) |
Apr 25, 2012 | 18.00 | 18.51 | 17.77 | 18.38 | 161,695 | +0.64(+3.58%) |
Apr 24, 2012 | 17.55 | 17.94 | 17.35 | 17.75 | 105,368 | +0.18(+1.03%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.05 | 17.57 | 306,580 | -0.67(-3.70%) |
Apr 20, 2012 | 18.59 | 18.67 | 18.11 | 18.24 | 149,107 | +0.01(+0.04%) |
Apr 19, 2012 | 18.36 | 18.75 | 18.13 | 18.23 | 301,897 | -0.13(-0.68%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.28 | 18.36 | 260,460 | -0.49(-2.62%) |
Apr 17, 2012 | 18.84 | 19.22 | 18.76 | 18.85 | 182,761 | +0.21(+1.14%) |
Apr 16, 2012 | 18.33 | 18.81 | 18.29 | 18.64 | 201,471 | +0.38(+2.10%) |
Apr 13, 2012 | 18.64 | 18.70 | 18.26 | 18.26 | 135,066 | -0.51(-2.72%) |
Apr 12, 2012 | 17.86 | 18.80 | 17.86 | 18.76 | 183,058 | +0.89(+5.00%) |
Apr 11, 2012 | 17.53 | 17.88 | 17.45 | 17.87 | 163,840 | +0.60(+3.50%) |
Apr 10, 2012 | 17.75 | 17.75 | 17.15 | 17.27 | 175,926 | -0.50(-2.82%) |
Apr 09, 2012 | 18.09 | 18.09 | 17.67 | 17.77 | 118,732 | -0.69(-3.74%) |
Apr 05, 2012 | 18.06 | 18.58 | 17.72 | 18.46 | 159,054 | +0.27(+1.47%) |
Apr 04, 2012 | 18.04 | 18.39 | 17.89 | 18.19 | 166,934 | -0.02(-0.13%) |
Apr 03, 2012 | 18.63 | 18.66 | 17.81 | 18.22 | 355,905 | -0.49(-2.64%) |
Apr 02, 2012 | 17.54 | 18.73 | 17.54 | 18.71 | 198,120 | +1.15(+6.57%) |
Mar 30, 2012 | 17.57 | 18.07 | 17.46 | 17.56 | 205,791 | +0.16(+0.95%) |
Mar 29, 2012 | 17.50 | 17.71 | 17.13 | 17.39 | 184,761 | -0.28(-1.60%) |
Mar 28, 2012 | 18.19 | 18.40 | 17.67 | 17.67 | 194,935 | -0.53(-2.89%) |
Mar 27, 2012 | 18.58 | 18.59 | 18.20 | 18.20 | 123,460 | -0.35(-1.86%) |
Mar 26, 2012 | 18.26 | 18.77 | 18.07 | 18.55 | 167,972 | +0.53(+2.96%) |
Mar 23, 2012 | 17.66 | 18.04 | 17.52 | 18.01 | 155,761 | +0.33(+1.86%) |
Mar 22, 2012 | 18.09 | 18.11 | 17.43 | 17.68 | 229,786 | -0.54(-2.97%) |
Mar 21, 2012 | 18.51 | 18.54 | 18.14 | 18.22 | 108,073 | -0.23(-1.23%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.29 | 18.45 | 86,837 | -0.47(-2.49%) |
Mar 19, 2012 | 19.02 | 19.19 | 18.87 | 18.92 | 118,204 | -0.07(-0.37%) |
Mar 16, 2012 | 19.30 | 19.30 | 18.83 | 18.99 | 210,823 | -0.21(-1.10%) |
Mar 15, 2012 | 18.51 | 19.54 | 18.34 | 19.20 | 282,835 | +0.98(+5.40%) |
Mar 14, 2012 | 18.57 | 18.58 | 18.04 | 18.22 | 106,485 | -0.35(-1.88%) |
Mar 13, 2012 | 18.17 | 18.61 | 17.99 | 18.57 | 182,395 | +0.65(+3.63%) |
Mar 12, 2012 | 18.51 | 18.58 | 17.91 | 17.92 | 171,851 | -0.60(-3.22%) |
Mar 09, 2012 | 18.11 | 18.58 | 17.93 | 18.51 | 404,333 | +0.27(+1.50%) |
Mar 08, 2012 | 17.90 | 18.26 | 17.82 | 18.24 | 166,836 | +0.50(+2.83%) |
Mar 07, 2012 | 17.56 | 17.79 | 17.35 | 17.74 | 265,223 | +0.25(+1.43%) |
Mar 06, 2012 | 18.11 | 19.00 | 17.42 | 17.49 | 272,383 | -0.93(-5.07%) |
Mar 05, 2012 | 18.36 | 18.69 | 17.79 | 18.42 | 236,681 | -0.05(-0.30%) |
Mar 02, 2012 | 19.09 | 19.42 | 18.36 | 18.47 | 457,064 | -0.60(-3.16%) |