Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.39 | 16.02 | 15.15 | 15.25 | 472,908 | -0.15(-0.97%) |
May 30, 2012 | 15.29 | 15.53 | 15.00 | 15.40 | 211,756 | -0.07(-0.43%) |
May 29, 2012 | 14.69 | 16.14 | 14.24 | 15.46 | 708,445 | +0.81(+5.52%) |
May 25, 2012 | 15.03 | 15.03 | 14.58 | 14.65 | 169,432 | -0.45(-2.95%) |
May 24, 2012 | 15.52 | 15.52 | 14.80 | 15.10 | 345,536 | -0.42(-2.71%) |
May 23, 2012 | 15.34 | 15.63 | 15.24 | 15.52 | 558,285 | +0.02(+0.16%) |
May 22, 2012 | 15.27 | 15.64 | 15.26 | 15.50 | 309,928 | +0.22(+1.46%) |
May 21, 2012 | 14.99 | 15.45 | 14.74 | 15.27 | 437,116 | +0.21(+1.37%) |
May 18, 2012 | 15.01 | 15.29 | 14.93 | 15.07 | 430,707 | +0.07(+0.44%) |
May 17, 2012 | 15.56 | 15.56 | 14.82 | 15.00 | 622,114 | -0.58(-3.71%) |
May 16, 2012 | 15.85 | 15.85 | 15.43 | 15.58 | 738,044 | -0.27(-1.72%) |
May 15, 2012 | 15.87 | 16.60 | 15.73 | 15.85 | 684,907 | -0.05(-0.31%) |
May 14, 2012 | 16.32 | 16.32 | 15.81 | 15.90 | 314,385 | -0.61(-3.70%) |
May 11, 2012 | 16.40 | 16.76 | 16.35 | 16.51 | 441,309 | +0.02(+0.10%) |
May 10, 2012 | 16.20 | 16.58 | 16.20 | 16.49 | 516,039 | +0.40(+2.51%) |
May 09, 2012 | 15.85 | 16.28 | 15.80 | 16.09 | 517,225 | +0.08(+0.52%) |
May 08, 2012 | 15.97 | 16.10 | 15.85 | 16.01 | 594,635 | -0.03(-0.21%) |
May 07, 2012 | 16.20 | 16.61 | 15.78 | 16.04 | 564,716 | -0.06(-0.36%) |
May 04, 2012 | 16.50 | 16.50 | 16.02 | 16.10 | 300,477 | -0.45(-2.69%) |
May 03, 2012 | 17.20 | 17.21 | 16.44 | 16.54 | 559,538 | -0.69(-4.02%) |
May 02, 2012 | 17.25 | 17.33 | 16.96 | 17.24 | 131,265 | -0.18(-1.04%) |
May 01, 2012 | 17.36 | 17.67 | 17.26 | 17.42 | 283,550 | +0.17(+0.96%) |
Apr 30, 2012 | 17.80 | 17.80 | 17.14 | 17.25 | 245,903 | -0.40(-2.29%) |
Apr 27, 2012 | 16.86 | 17.98 | 16.76 | 17.66 | 664,511 | +0.73(+4.34%) |
Apr 26, 2012 | 17.15 | 17.23 | 16.85 | 16.92 | 1,084,356 | -0.28(-1.63%) |
Apr 25, 2012 | 17.51 | 17.87 | 17.06 | 17.20 | 1,296,696 | -0.06(-0.33%) |
Apr 24, 2012 | 18.16 | 18.16 | 16.71 | 17.26 | 2,957,443 | -0.82(-4.52%) |
Apr 23, 2012 | 17.34 | 18.16 | 17.16 | 18.08 | 796,536 | +0.57(+3.25%) |
Apr 20, 2012 | 17.86 | 18.26 | 17.47 | 17.51 | 524,337 | -0.68(-3.72%) |
Apr 19, 2012 | 18.89 | 19.02 | 18.08 | 18.19 | 151,066 | -0.69(-3.67%) |
Apr 18, 2012 | 18.70 | 19.09 | 18.60 | 18.88 | 332,852 | +0.03(+0.18%) |
Apr 17, 2012 | 18.97 | 19.14 | 18.47 | 18.85 | 459,495 | +0.04(+0.22%) |
Apr 16, 2012 | 18.99 | 19.20 | 18.58 | 18.81 | 347,776 | +0.35(+1.92%) |
Apr 13, 2012 | 18.00 | 18.67 | 17.87 | 18.45 | 307,354 | +0.20(+1.09%) |
Apr 12, 2012 | 18.04 | 18.45 | 17.96 | 18.25 | 398,625 | +0.21(+1.19%) |
Apr 11, 2012 | 18.70 | 18.90 | 17.85 | 18.04 | 961,513 | -0.54(-2.89%) |
Apr 10, 2012 | 19.27 | 19.32 | 18.53 | 18.57 | 599,545 | -0.69(-3.60%) |
Apr 09, 2012 | 19.75 | 19.86 | 19.19 | 19.27 | 293,618 | -0.73(-3.63%) |
Apr 05, 2012 | 19.81 | 20.24 | 19.81 | 19.99 | 106,662 | +0.09(+0.46%) |
Apr 04, 2012 | 20.32 | 20.75 | 19.86 | 19.90 | 370,333 | -0.75(-3.64%) |
Apr 03, 2012 | 20.41 | 20.82 | 20.32 | 20.65 | 464,545 | +0.36(+1.75%) |
Apr 02, 2012 | 19.51 | 20.47 | 19.51 | 20.30 | 579,819 | +0.59(+2.97%) |
Mar 30, 2012 | 19.65 | 19.82 | 19.50 | 19.71 | 374,882 | -0.04(-0.21%) |
Mar 29, 2012 | 19.61 | 19.85 | 19.32 | 19.75 | 188,888 | -0.06(-0.29%) |
Mar 28, 2012 | 19.81 | 19.88 | 19.48 | 19.81 | 399,135 | +0.00(+0.00%) |
Mar 27, 2012 | 19.66 | 19.94 | 19.66 | 19.81 | 348,579 | +0.00(+0.00%) |
Mar 26, 2012 | 19.77 | 19.94 | 19.23 | 19.81 | 363,245 | +0.40(+2.04%) |
Mar 23, 2012 | 19.40 | 19.53 | 19.19 | 19.42 | 485,152 | +0.04(+0.21%) |
Mar 22, 2012 | 19.94 | 19.94 | 18.92 | 19.38 | 927,634 | -0.64(-3.22%) |
Mar 21, 2012 | 20.35 | 20.79 | 19.92 | 20.02 | 947,620 | -0.45(-2.22%) |
Mar 20, 2012 | 20.40 | 20.80 | 20.02 | 20.47 | 538,262 | -0.04(-0.20%) |
Mar 19, 2012 | 20.23 | 20.64 | 19.86 | 20.51 | 1,180,178 | +0.25(+1.22%) |
Mar 16, 2012 | 19.52 | 20.58 | 19.44 | 20.27 | 2,498,933 | +0.95(+4.91%) |