Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.25 | 15.32 | 15.11 | 15.21 | 269,049 | +0.01(+0.06%) |
May 30, 2012 | 15.21 | 15.27 | 15.16 | 15.20 | 246,473 | -0.17(-1.10%) |
May 29, 2012 | 15.49 | 15.49 | 15.09 | 15.37 | 124,319 | -0.03(-0.17%) |
May 25, 2012 | 15.42 | 15.48 | 15.25 | 15.40 | 98,683 | -0.06(-0.40%) |
May 24, 2012 | 15.35 | 15.46 | 15.11 | 15.46 | 92,765 | +0.18(+1.17%) |
May 23, 2012 | 14.97 | 15.31 | 14.89 | 15.28 | 238,072 | +0.16(+1.06%) |
May 22, 2012 | 15.13 | 15.22 | 14.95 | 15.12 | 210,615 | -0.02(-0.12%) |
May 21, 2012 | 15.21 | 15.45 | 15.06 | 15.14 | 180,793 | +0.00(+0.00%) |
May 18, 2012 | 15.22 | 15.30 | 14.98 | 15.14 | 193,891 | -0.12(-0.76%) |
May 17, 2012 | 15.46 | 15.52 | 15.11 | 15.26 | 162,765 | -0.20(-1.27%) |
May 16, 2012 | 15.64 | 15.77 | 15.44 | 15.45 | 57,178 | -0.15(-0.97%) |
May 15, 2012 | 15.38 | 15.68 | 15.35 | 15.60 | 166,162 | +0.25(+1.63%) |
May 14, 2012 | 15.51 | 15.69 | 15.35 | 15.35 | 96,337 | -0.35(-2.21%) |
May 11, 2012 | 15.65 | 15.97 | 15.56 | 15.70 | 88,505 | -0.14(-0.90%) |
May 10, 2012 | 15.67 | 15.86 | 15.51 | 15.85 | 139,810 | +0.29(+1.89%) |
May 09, 2012 | 15.72 | 15.72 | 15.49 | 15.55 | 132,280 | -0.34(-2.13%) |
May 08, 2012 | 15.61 | 15.99 | 15.61 | 15.89 | 105,661 | +0.12(+0.79%) |
May 07, 2012 | 15.48 | 15.92 | 15.45 | 15.76 | 80,882 | +0.18(+1.14%) |
May 04, 2012 | 15.85 | 15.85 | 15.44 | 15.59 | 145,051 | -0.33(-2.07%) |
May 03, 2012 | 16.39 | 16.45 | 15.87 | 15.92 | 168,975 | -0.54(-3.25%) |
May 02, 2012 | 16.16 | 16.46 | 16.01 | 16.45 | 135,927 | +0.21(+1.26%) |
May 01, 2012 | 16.27 | 16.73 | 16.20 | 16.25 | 167,425 | -0.07(-0.44%) |
Apr 30, 2012 | 16.50 | 16.50 | 16.26 | 16.32 | 146,867 | -0.21(-1.24%) |
Apr 27, 2012 | 16.24 | 16.54 | 16.16 | 16.52 | 128,681 | +0.23(+1.42%) |
Apr 26, 2012 | 16.14 | 16.35 | 16.09 | 16.29 | 94,423 | +0.10(+0.61%) |
Apr 25, 2012 | 16.05 | 16.37 | 15.96 | 16.19 | 200,538 | +0.28(+1.74%) |
Apr 24, 2012 | 15.56 | 15.95 | 15.56 | 15.92 | 156,474 | +0.38(+2.47%) |
Apr 23, 2012 | 15.60 | 15.76 | 15.43 | 15.53 | 118,801 | -0.31(-1.97%) |
Apr 20, 2012 | 16.00 | 16.00 | 15.67 | 15.85 | 191,438 | +0.21(+1.31%) |
Apr 19, 2012 | 15.72 | 15.74 | 15.21 | 15.64 | 310,406 | -0.01(-0.06%) |
Apr 18, 2012 | 15.96 | 15.96 | 15.59 | 15.65 | 244,497 | -0.08(-0.51%) |
Apr 17, 2012 | 15.13 | 15.92 | 15.13 | 15.73 | 379,251 | +0.81(+5.44%) |
Apr 16, 2012 | 14.88 | 15.09 | 14.65 | 14.92 | 206,178 | +0.08(+0.54%) |
Apr 13, 2012 | 15.28 | 15.35 | 14.78 | 14.84 | 204,722 | -0.55(-3.59%) |
Apr 12, 2012 | 15.32 | 15.53 | 15.32 | 15.39 | 143,133 | +0.06(+0.41%) |
Apr 11, 2012 | 15.27 | 15.36 | 15.14 | 15.33 | 148,490 | +0.29(+1.90%) |
Apr 10, 2012 | 15.34 | 15.39 | 14.96 | 15.04 | 249,652 | -0.27(-1.75%) |
Apr 09, 2012 | 15.38 | 15.49 | 15.29 | 15.31 | 159,496 | -0.38(-2.44%) |
Apr 05, 2012 | 15.62 | 15.80 | 15.57 | 15.69 | 178,931 | -0.17(-1.07%) |
Apr 04, 2012 | 16.23 | 16.31 | 15.85 | 15.86 | 197,455 | -0.50(-3.05%) |
Apr 03, 2012 | 16.52 | 16.54 | 16.21 | 16.36 | 164,930 | -0.19(-1.13%) |
Apr 02, 2012 | 16.34 | 16.59 | 16.23 | 16.55 | 150,128 | +0.19(+1.14%) |
Mar 30, 2012 | 16.54 | 16.54 | 16.30 | 16.36 | 249,486 | -0.08(-0.49%) |
Mar 29, 2012 | 16.25 | 16.50 | 16.18 | 16.44 | 192,294 | +0.03(+0.16%) |
Mar 28, 2012 | 16.24 | 16.49 | 16.22 | 16.42 | 146,253 | +0.17(+1.04%) |
Mar 27, 2012 | 16.27 | 16.36 | 16.11 | 16.25 | 161,686 | -0.01(-0.05%) |
Mar 26, 2012 | 15.76 | 16.27 | 15.66 | 16.26 | 181,506 | +0.38(+2.42%) |
Mar 23, 2012 | 15.93 | 15.93 | 15.62 | 15.87 | 177,372 | -0.04(-0.28%) |
Mar 22, 2012 | 16.06 | 16.06 | 15.65 | 15.92 | 153,708 | -0.33(-2.03%) |
Mar 21, 2012 | 16.29 | 16.34 | 16.04 | 16.25 | 87,872 | +0.00(+0.00%) |
Mar 20, 2012 | 16.17 | 16.26 | 15.92 | 16.25 | 105,960 | -0.05(-0.33%) |
Mar 19, 2012 | 16.03 | 16.49 | 15.85 | 16.30 | 149,932 | +0.22(+1.39%) |
Mar 16, 2012 | 16.12 | 16.29 | 15.87 | 16.08 | 316,190 | +0.02(+0.11%) |
Mar 15, 2012 | 15.88 | 16.12 | 15.73 | 16.06 | 147,719 | +0.25(+1.58%) |
Mar 14, 2012 | 15.66 | 15.99 | 15.58 | 15.81 | 140,366 | +0.10(+0.62%) |
Mar 13, 2012 | 15.56 | 15.83 | 15.44 | 15.71 | 227,279 | +0.24(+1.56%) |
Mar 12, 2012 | 15.47 | 15.53 | 15.25 | 15.47 | 70,858 | +0.02(+0.12%) |
Mar 09, 2012 | 15.21 | 15.56 | 15.18 | 15.45 | 134,572 | +0.29(+1.94%) |
Mar 08, 2012 | 15.00 | 15.16 | 14.77 | 15.16 | 126,473 | +0.27(+1.80%) |
Mar 07, 2012 | 14.78 | 15.02 | 14.65 | 14.89 | 129,815 | +0.20(+1.34%) |
Mar 06, 2012 | 14.78 | 14.93 | 14.53 | 14.69 | 292,433 | -0.30(-2.02%) |
Mar 05, 2012 | 14.66 | 15.02 | 14.63 | 15.00 | 156,201 | +0.25(+1.69%) |
Mar 02, 2012 | 14.88 | 15.01 | 14.64 | 14.75 | 213,924 | -0.12(-0.84%) |