Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.00 | 17.90 | 16.50 | 17.90 | 1,473,462 | +0.79(+4.62%) |
May 30, 2012 | 17.80 | 17.85 | 16.91 | 17.11 | 209,403 | -0.89(-4.94%) |
May 29, 2012 | 18.60 | 18.60 | 17.63 | 18.00 | 157,640 | -0.03(-0.17%) |
May 25, 2012 | 17.26 | 18.36 | 16.52 | 18.03 | 212,062 | +0.87(+5.07%) |
May 24, 2012 | 16.50 | 17.24 | 16.40 | 17.16 | 169,247 | +0.77(+4.70%) |
May 23, 2012 | 16.21 | 16.69 | 15.93 | 16.39 | 89,411 | +0.13(+0.80%) |
May 22, 2012 | 16.46 | 16.85 | 16.15 | 16.26 | 302,921 | -0.24(-1.45%) |
May 21, 2012 | 16.34 | 16.53 | 15.84 | 16.50 | 249,520 | +0.09(+0.55%) |
May 18, 2012 | 16.53 | 16.96 | 16.21 | 16.41 | 223,381 | -0.07(-0.42%) |
May 17, 2012 | 16.88 | 17.41 | 16.16 | 16.48 | 491,702 | -0.03(-0.18%) |
May 16, 2012 | 15.75 | 16.82 | 15.75 | 16.51 | 3,373,485 | +0.92(+5.90%) |
May 15, 2012 | 15.00 | 15.97 | 15.00 | 15.59 | 124,115 | +0.51(+3.38%) |
May 14, 2012 | 15.33 | 15.78 | 14.82 | 15.08 | 93,149 | -0.34(-2.20%) |
May 11, 2012 | 15.90 | 15.97 | 15.25 | 15.42 | 73,287 | -0.55(-3.44%) |
May 10, 2012 | 16.46 | 16.46 | 15.75 | 15.97 | 126,962 | -0.48(-2.95%) |
May 09, 2012 | 16.97 | 16.97 | 16.33 | 16.45 | 31,572 | -0.53(-3.12%) |
May 08, 2012 | 16.83 | 17.22 | 16.26 | 16.98 | 47,111 | +0.06(+0.38%) |
May 07, 2012 | 17.03 | 17.21 | 16.77 | 16.92 | 99,112 | -0.08(-0.47%) |
May 04, 2012 | 17.50 | 17.54 | 16.95 | 17.00 | 90,601 | -0.69(-3.90%) |
May 03, 2012 | 17.04 | 18.00 | 16.72 | 17.69 | 150,328 | +0.70(+4.12%) |
May 02, 2012 | 16.73 | 17.24 | 16.27 | 16.99 | 65,396 | +0.41(+2.47%) |
May 01, 2012 | 15.97 | 16.75 | 15.96 | 16.58 | 62,320 | +0.62(+3.88%) |
Apr 30, 2012 | 15.85 | 15.97 | 14.69 | 15.96 | 69,428 | -0.02(-0.13%) |
Apr 27, 2012 | 16.75 | 16.75 | 15.48 | 15.98 | 60,191 | -0.14(-0.87%) |
Apr 26, 2012 | 16.52 | 16.70 | 15.75 | 16.12 | 62,199 | -0.43(-2.60%) |
Apr 25, 2012 | 15.34 | 16.66 | 15.31 | 16.55 | 76,412 | +1.29(+8.45%) |
Apr 24, 2012 | 15.27 | 15.47 | 15.18 | 15.26 | 29,584 | -0.03(-0.20%) |
Apr 23, 2012 | 15.61 | 15.61 | 15.13 | 15.29 | 40,999 | -0.41(-2.61%) |
Apr 20, 2012 | 16.00 | 16.08 | 15.52 | 15.70 | 70,595 | -0.27(-1.69%) |
Apr 19, 2012 | 15.89 | 16.24 | 15.49 | 15.97 | 80,970 | +0.51(+3.30%) |
Apr 18, 2012 | 15.03 | 15.62 | 15.03 | 15.46 | 59,040 | +0.01(+0.06%) |
Apr 17, 2012 | 14.99 | 15.52 | 14.84 | 15.45 | 112,448 | +0.55(+3.69%) |
Apr 16, 2012 | 14.79 | 15.06 | 14.69 | 14.90 | 112,057 | +0.06(+0.40%) |
Apr 13, 2012 | 14.96 | 15.19 | 14.50 | 14.84 | 90,991 | -0.18(-1.20%) |
Apr 12, 2012 | 15.08 | 15.29 | 14.88 | 15.02 | 123,515 | +0.13(+0.87%) |
Apr 11, 2012 | 15.17 | 15.42 | 14.40 | 14.89 | 53,222 | -0.23(-1.52%) |
Apr 10, 2012 | 15.49 | 15.69 | 14.64 | 15.12 | 95,453 | -0.37(-2.39%) |
Apr 09, 2012 | 15.50 | 16.10 | 15.35 | 15.49 | 59,276 | -0.14(-0.90%) |
Apr 05, 2012 | 15.94 | 16.05 | 15.51 | 15.63 | 52,947 | -0.19(-1.20%) |
Apr 04, 2012 | 16.25 | 16.25 | 15.80 | 15.82 | 39,229 | -0.37(-2.29%) |
Apr 03, 2012 | 16.77 | 16.83 | 16.05 | 16.19 | 42,521 | -0.57(-3.40%) |
Apr 02, 2012 | 16.27 | 16.77 | 16.12 | 16.76 | 43,540 | +0.46(+2.82%) |
Mar 30, 2012 | 16.46 | 16.50 | 16.17 | 16.30 | 23,830 | -0.08(-0.49%) |
Mar 29, 2012 | 15.89 | 16.45 | 15.83 | 16.38 | 15,984 | +0.42(+2.63%) |
Mar 28, 2012 | 16.14 | 16.14 | 15.75 | 15.96 | 80,056 | -0.23(-1.42%) |
Mar 27, 2012 | 15.80 | 16.32 | 15.80 | 16.19 | 55,201 | +0.35(+2.21%) |
Mar 26, 2012 | 15.74 | 16.12 | 15.43 | 15.84 | 40,538 | +0.17(+1.08%) |
Mar 23, 2012 | 15.84 | 15.84 | 15.50 | 15.67 | 17,781 | -0.23(-1.45%) |
Mar 22, 2012 | 16.12 | 16.28 | 15.80 | 15.90 | 133,714 | -0.24(-1.49%) |
Mar 21, 2012 | 16.25 | 16.25 | 15.28 | 16.14 | 69,627 | +0.40(+2.54%) |
Mar 20, 2012 | 16.01 | 16.05 | 15.41 | 15.74 | 75,973 | -0.22(-1.38%) |
Mar 19, 2012 | 16.28 | 16.49 | 15.93 | 15.96 | 41,461 | -0.36(-2.21%) |
Mar 16, 2012 | 16.27 | 16.50 | 15.91 | 16.32 | 42,822 | +0.09(+0.55%) |
Mar 15, 2012 | 15.45 | 16.36 | 15.10 | 16.23 | 74,027 | +0.99(+6.50%) |
Mar 14, 2012 | 15.10 | 15.29 | 14.99 | 15.24 | 77,667 | +0.17(+1.13%) |
Mar 13, 2012 | 14.75 | 15.12 | 14.70 | 15.07 | 75,617 | +0.32(+2.17%) |
Mar 12, 2012 | 14.59 | 14.86 | 14.52 | 14.75 | 93,299 | +0.00(+0.00%) |
Mar 09, 2012 | 14.27 | 15.36 | 13.47 | 14.75 | 109,849 | +0.53(+3.73%) |
Mar 08, 2012 | 13.87 | 14.27 | 13.09 | 14.22 | 122,224 | +0.37(+2.67%) |
Mar 07, 2012 | 13.95 | 14.00 | 13.54 | 13.85 | 47,294 | +0.12(+0.87%) |
Mar 06, 2012 | 14.07 | 14.17 | 13.67 | 13.73 | 19,489 | -0.33(-2.35%) |
Mar 05, 2012 | 14.17 | 14.59 | 13.85 | 14.06 | 139,861 | +0.31(+2.25%) |
Mar 02, 2012 | 13.85 | 13.85 | 13.08 | 13.75 | 59,705 | -0.14(-1.01%) |