Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.99 | 16.19 | 15.50 | 15.77 | 245,711 | -0.20(-1.25%) |
May 30, 2012 | 16.40 | 16.40 | 15.91 | 15.97 | 116,392 | -0.70(-4.20%) |
May 29, 2012 | 16.62 | 16.96 | 16.45 | 16.67 | 122,475 | +0.17(+1.03%) |
May 25, 2012 | 16.46 | 16.54 | 16.16 | 16.50 | 169,933 | +0.08(+0.49%) |
May 24, 2012 | 16.71 | 16.98 | 16.18 | 16.42 | 181,954 | -0.19(-1.14%) |
May 23, 2012 | 16.47 | 16.74 | 16.04 | 16.61 | 171,305 | -0.04(-0.24%) |
May 22, 2012 | 16.81 | 16.90 | 16.54 | 16.65 | 264,059 | -0.18(-1.07%) |
May 21, 2012 | 16.51 | 16.84 | 16.14 | 16.83 | 201,573 | +0.43(+2.62%) |
May 18, 2012 | 16.18 | 16.52 | 15.91 | 16.40 | 305,427 | +0.21(+1.30%) |
May 17, 2012 | 16.73 | 16.82 | 16.12 | 16.19 | 360,598 | -0.64(-3.80%) |
May 16, 2012 | 17.45 | 17.54 | 16.77 | 16.83 | 165,280 | -0.55(-3.16%) |
May 15, 2012 | 17.52 | 17.87 | 17.25 | 17.38 | 114,496 | -0.18(-1.03%) |
May 14, 2012 | 17.58 | 17.82 | 17.40 | 17.56 | 148,588 | -0.27(-1.51%) |
May 11, 2012 | 17.47 | 17.96 | 17.46 | 17.83 | 174,900 | +0.14(+0.79%) |
May 10, 2012 | 18.01 | 18.24 | 17.61 | 17.69 | 117,228 | -0.09(-0.51%) |
May 09, 2012 | 17.92 | 18.44 | 17.45 | 17.78 | 401,644 | -0.45(-2.47%) |
May 08, 2012 | 17.64 | 18.35 | 17.38 | 18.23 | 332,276 | +0.36(+2.01%) |
May 07, 2012 | 17.68 | 18.08 | 17.55 | 17.87 | 148,539 | +0.08(+0.45%) |
May 04, 2012 | 18.12 | 18.12 | 17.60 | 17.79 | 189,846 | -0.36(-1.98%) |
May 03, 2012 | 18.44 | 18.46 | 18.02 | 18.15 | 203,262 | -0.28(-1.52%) |
May 02, 2012 | 18.25 | 18.50 | 17.96 | 18.43 | 235,495 | +0.03(+0.16%) |
May 01, 2012 | 18.17 | 18.48 | 17.99 | 18.40 | 393,407 | +0.15(+0.82%) |
Apr 30, 2012 | 17.64 | 18.31 | 17.23 | 18.25 | 520,227 | +0.54(+3.05%) |
Apr 27, 2012 | 17.63 | 17.97 | 17.27 | 17.71 | 293,971 | +0.18(+1.03%) |
Apr 26, 2012 | 17.50 | 17.81 | 17.36 | 17.53 | 251,636 | -0.03(-0.17%) |
Apr 25, 2012 | 17.27 | 18.10 | 17.17 | 17.56 | 165,845 | +0.71(+4.21%) |
Apr 24, 2012 | 16.74 | 16.96 | 16.72 | 16.85 | 240,078 | +0.11(+0.66%) |
Apr 23, 2012 | 16.86 | 17.00 | 16.66 | 16.74 | 248,824 | -0.33(-1.93%) |
Apr 20, 2012 | 17.40 | 17.78 | 17.06 | 17.07 | 376,999 | -0.04(-0.23%) |
Apr 19, 2012 | 17.32 | 17.62 | 17.00 | 17.11 | 209,569 | -0.34(-1.95%) |
Apr 18, 2012 | 17.90 | 17.90 | 17.18 | 17.45 | 175,018 | -0.53(-2.95%) |
Apr 17, 2012 | 17.56 | 18.34 | 17.28 | 17.98 | 121,658 | +0.60(+3.45%) |
Apr 16, 2012 | 17.50 | 17.86 | 17.24 | 17.38 | 109,930 | -0.04(-0.23%) |
Apr 13, 2012 | 17.77 | 17.77 | 17.32 | 17.42 | 112,957 | -0.47(-2.63%) |
Apr 12, 2012 | 17.21 | 18.01 | 17.21 | 17.89 | 137,821 | +0.67(+3.89%) |
Apr 11, 2012 | 17.09 | 17.34 | 17.01 | 17.22 | 132,715 | +0.38(+2.26%) |
Apr 10, 2012 | 17.22 | 17.22 | 16.76 | 16.84 | 315,413 | -0.36(-2.09%) |
Apr 09, 2012 | 17.16 | 17.39 | 16.90 | 17.20 | 182,069 | -0.29(-1.66%) |
Apr 05, 2012 | 17.54 | 17.82 | 17.41 | 17.49 | 127,383 | -0.20(-1.13%) |
Apr 04, 2012 | 17.88 | 18.06 | 17.48 | 17.69 | 301,264 | -0.51(-2.80%) |
Apr 03, 2012 | 18.29 | 18.48 | 18.05 | 18.20 | 145,961 | -0.17(-0.93%) |
Apr 02, 2012 | 17.72 | 18.49 | 17.48 | 18.37 | 215,108 | +0.54(+3.03%) |
Mar 30, 2012 | 18.41 | 18.56 | 17.75 | 17.83 | 132,539 | -0.37(-2.03%) |
Mar 29, 2012 | 18.09 | 18.27 | 17.75 | 18.20 | 131,586 | +0.00(+0.00%) |
Mar 28, 2012 | 18.20 | 18.28 | 17.76 | 18.20 | 187,748 | +0.04(+0.22%) |
Mar 27, 2012 | 18.40 | 18.51 | 18.14 | 18.16 | 99,372 | -0.25(-1.36%) |
Mar 26, 2012 | 18.15 | 18.50 | 17.95 | 18.41 | 141,544 | +0.45(+2.51%) |
Mar 23, 2012 | 17.80 | 17.98 | 17.43 | 17.96 | 107,571 | +0.14(+0.79%) |
Mar 22, 2012 | 17.81 | 18.11 | 17.46 | 17.82 | 158,406 | -0.27(-1.49%) |
Mar 21, 2012 | 18.07 | 18.63 | 17.98 | 18.09 | 228,426 | +0.01(+0.06%) |
Mar 20, 2012 | 18.31 | 18.48 | 17.96 | 18.08 | 173,778 | -0.47(-2.53%) |
Mar 19, 2012 | 18.61 | 18.91 | 18.43 | 18.55 | 256,014 | -0.07(-0.38%) |
Mar 16, 2012 | 19.38 | 19.45 | 18.46 | 18.62 | 1,125,894 | -0.68(-3.52%) |
Mar 15, 2012 | 18.83 | 19.32 | 18.73 | 19.30 | 207,357 | +0.44(+2.33%) |
Mar 14, 2012 | 19.37 | 20.25 | 18.74 | 18.86 | 442,636 | -0.49(-2.53%) |
Mar 13, 2012 | 18.74 | 19.38 | 18.62 | 19.35 | 266,416 | +0.84(+4.54%) |
Mar 12, 2012 | 18.83 | 18.90 | 18.34 | 18.51 | 204,728 | -0.39(-2.06%) |
Mar 09, 2012 | 18.12 | 18.94 | 17.91 | 18.90 | 339,702 | +0.75(+4.13%) |
Mar 08, 2012 | 17.73 | 18.24 | 17.58 | 18.15 | 153,680 | +0.52(+2.95%) |
Mar 07, 2012 | 17.82 | 18.10 | 17.38 | 17.63 | 240,735 | -0.03(-0.17%) |
Mar 06, 2012 | 17.93 | 18.14 | 17.53 | 17.66 | 387,989 | -0.58(-3.18%) |
Mar 05, 2012 | 18.09 | 18.46 | 17.92 | 18.24 | 203,481 | +0.12(+0.66%) |
Mar 02, 2012 | 18.09 | 18.24 | 17.72 | 18.12 | 361,534 | +0.03(+0.17%) |