Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.29 | 15.61 | 15.29 | 15.61 | 22,027 | +0.33(+2.19%) |
May 30, 2012 | 15.42 | 15.56 | 15.23 | 15.28 | 30,321 | -0.21(-1.38%) |
May 29, 2012 | 15.34 | 15.56 | 15.34 | 15.49 | 6,236 | +0.25(+1.65%) |
May 25, 2012 | 15.28 | 15.47 | 15.19 | 15.24 | 25,725 | -0.02(-0.13%) |
May 24, 2012 | 15.50 | 15.50 | 15.18 | 15.26 | 8,082 | -0.25(-1.63%) |
May 23, 2012 | 15.32 | 15.56 | 15.26 | 15.51 | 5,274 | +0.17(+1.12%) |
May 22, 2012 | 15.67 | 15.74 | 15.16 | 15.34 | 8,302 | -0.27(-1.74%) |
May 21, 2012 | 15.18 | 15.69 | 15.08 | 15.61 | 19,572 | +0.36(+2.39%) |
May 18, 2012 | 15.03 | 15.45 | 15.03 | 15.24 | 21,498 | +0.11(+0.75%) |
May 17, 2012 | 15.22 | 15.26 | 15.01 | 15.13 | 21,661 | +0.01(+0.04%) |
May 16, 2012 | 15.16 | 15.37 | 15.13 | 15.13 | 9,254 | -0.03(-0.22%) |
May 15, 2012 | 15.08 | 15.34 | 15.08 | 15.16 | 11,049 | +0.11(+0.75%) |
May 14, 2012 | 14.86 | 15.20 | 14.86 | 15.05 | 34,434 | +0.00(+0.00%) |
May 11, 2012 | 15.18 | 15.18 | 14.94 | 15.05 | 21,771 | -0.17(-1.13%) |
May 10, 2012 | 14.92 | 15.22 | 14.92 | 15.22 | 8,342 | +0.26(+1.73%) |
May 09, 2012 | 15.07 | 15.08 | 14.88 | 14.96 | 19,198 | -0.29(-1.87%) |
May 08, 2012 | 14.86 | 15.41 | 14.86 | 15.24 | 14,233 | +0.27(+1.82%) |
May 07, 2012 | 14.90 | 15.19 | 14.61 | 14.97 | 7,496 | +0.21(+1.44%) |
May 04, 2012 | 14.99 | 15.11 | 14.61 | 14.76 | 27,720 | -0.22(-1.46%) |
May 03, 2012 | 15.34 | 15.58 | 14.98 | 14.98 | 17,044 | -0.33(-2.17%) |
May 02, 2012 | 14.87 | 15.37 | 14.78 | 15.31 | 13,613 | +0.29(+1.90%) |
May 01, 2012 | 16.05 | 16.05 | 14.93 | 15.03 | 15,867 | -1.15(-7.13%) |
Apr 30, 2012 | 16.15 | 16.23 | 15.96 | 16.18 | 8,649 | -0.07(-0.41%) |
Apr 27, 2012 | 15.99 | 16.25 | 15.85 | 16.25 | 13,242 | +0.36(+2.30%) |
Apr 26, 2012 | 15.70 | 15.91 | 15.67 | 15.88 | 5,759 | +0.13(+0.80%) |
Apr 25, 2012 | 15.66 | 15.82 | 15.54 | 15.76 | 7,684 | +0.36(+2.33%) |
Apr 24, 2012 | 14.94 | 15.42 | 14.94 | 15.40 | 16,417 | +0.47(+3.16%) |
Apr 23, 2012 | 14.87 | 15.14 | 14.83 | 14.93 | 24,732 | -0.23(-1.53%) |
Apr 20, 2012 | 15.01 | 15.20 | 14.80 | 15.16 | 30,148 | +0.45(+3.07%) |
Apr 19, 2012 | 15.03 | 15.09 | 14.61 | 14.71 | 17,018 | -0.36(-2.38%) |
Apr 18, 2012 | 15.40 | 15.87 | 15.06 | 15.07 | 21,171 | -0.40(-2.57%) |
Apr 17, 2012 | 14.86 | 15.69 | 14.86 | 15.46 | 17,780 | +0.64(+4.34%) |
Apr 16, 2012 | 14.74 | 15.09 | 14.74 | 14.82 | 13,096 | +0.15(+1.04%) |
Apr 13, 2012 | 15.40 | 15.40 | 14.60 | 14.67 | 16,759 | -0.78(-5.07%) |
Apr 12, 2012 | 15.09 | 15.53 | 15.09 | 15.45 | 17,140 | +0.31(+2.02%) |
Apr 11, 2012 | 14.89 | 15.21 | 14.89 | 15.14 | 15,990 | +0.48(+3.26%) |
Apr 10, 2012 | 14.91 | 15.47 | 14.60 | 14.67 | 28,773 | -0.25(-1.65%) |
Apr 09, 2012 | 14.99 | 15.25 | 14.86 | 14.91 | 31,396 | -0.33(-2.18%) |
Apr 05, 2012 | 14.97 | 15.40 | 14.97 | 15.24 | 7,051 | +0.17(+1.14%) |
Apr 04, 2012 | 15.43 | 15.47 | 15.02 | 15.07 | 20,107 | -0.44(-2.86%) |
Apr 03, 2012 | 15.93 | 15.93 | 15.51 | 15.52 | 11,530 | -0.38(-2.42%) |
Apr 02, 2012 | 15.75 | 16.03 | 15.74 | 15.90 | 12,568 | +0.18(+1.14%) |
Mar 30, 2012 | 16.52 | 16.52 | 15.67 | 15.72 | 13,327 | -0.63(-3.85%) |
Mar 29, 2012 | 16.29 | 16.38 | 16.07 | 16.35 | 6,640 | -0.07(-0.44%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.34 | 16.43 | 7,297 | -0.03(-0.20%) |
Mar 27, 2012 | 16.62 | 16.62 | 16.27 | 16.46 | 5,187 | -0.13(-0.76%) |
Mar 26, 2012 | 16.11 | 16.58 | 15.93 | 16.58 | 13,099 | +0.68(+4.25%) |
Mar 23, 2012 | 15.46 | 15.91 | 15.44 | 15.91 | 11,652 | +0.49(+3.18%) |
Mar 22, 2012 | 15.61 | 15.61 | 15.31 | 15.42 | 12,630 | -0.40(-2.56%) |
Mar 21, 2012 | 15.73 | 15.92 | 15.73 | 15.82 | 9,104 | +0.03(+0.21%) |
Mar 20, 2012 | 16.13 | 16.13 | 15.75 | 15.79 | 7,953 | -0.40(-2.50%) |
Mar 19, 2012 | 15.81 | 16.25 | 15.76 | 16.19 | 15,387 | +0.44(+2.78%) |
Mar 16, 2012 | 16.09 | 16.09 | 15.75 | 15.76 | 22,537 | -0.31(-1.94%) |
Mar 15, 2012 | 16.07 | 16.15 | 16.05 | 16.07 | 7,035 | +0.09(+0.54%) |
Mar 14, 2012 | 16.04 | 16.11 | 15.98 | 15.98 | 4,392 | -0.16(-0.98%) |
Mar 13, 2012 | 15.76 | 16.14 | 15.76 | 16.14 | 21,996 | +0.55(+3.55%) |
Mar 12, 2012 | 15.47 | 15.67 | 15.47 | 15.59 | 2,693 | -0.05(-0.34%) |
Mar 09, 2012 | 15.37 | 15.78 | 15.37 | 15.64 | 9,643 | +0.12(+0.76%) |
Mar 08, 2012 | 15.37 | 15.59 | 15.16 | 15.52 | 12,007 | +0.14(+0.90%) |
Mar 07, 2012 | 15.03 | 15.38 | 15.01 | 15.38 | 7,188 | +0.47(+3.18%) |
Mar 06, 2012 | 14.97 | 15.30 | 14.86 | 14.91 | 20,958 | -0.12(-0.79%) |
Mar 05, 2012 | 15.01 | 15.26 | 14.91 | 15.03 | 9,276 | +0.13(+0.84%) |
Mar 02, 2012 | 15.39 | 15.87 | 14.82 | 14.90 | 32,596 | -0.42(-2.75%) |