Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.11 | 14.22 | 13.55 | 13.69 | 526,345 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.32 | 13.53 | 14.12 | 731,691 | -0.20(-1.39%) |
May 29, 2012 | 14.51 | 14.66 | 14.17 | 14.32 | 493,123 | -0.01(-0.07%) |
May 25, 2012 | 14.29 | 14.53 | 14.10 | 14.33 | 417,632 | +0.07(+0.49%) |
May 24, 2012 | 14.53 | 14.68 | 13.91 | 14.26 | 766,335 | +0.08(+0.56%) |
May 23, 2012 | 13.26 | 14.25 | 12.94 | 14.18 | 1,013,482 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.49 | 13.64 | 787,277 | -0.14(-1.01%) |
May 21, 2012 | 13.18 | 13.82 | 13.14 | 13.78 | 516,746 | +0.66(+5.07%) |
May 18, 2012 | 13.10 | 13.49 | 12.84 | 13.11 | 1,130,906 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.43 | 12.71 | 1,001,118 | +0.42(+3.39%) |
May 16, 2012 | 12.40 | 12.94 | 12.02 | 12.30 | 1,212,005 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.25 | 12.40 | 1,876,545 | -1.51(-10.84%) |
May 14, 2012 | 14.24 | 14.63 | 13.90 | 13.90 | 573,840 | -0.70(-4.82%) |
May 11, 2012 | 14.42 | 14.92 | 14.36 | 14.61 | 483,219 | -0.03(-0.20%) |
May 10, 2012 | 14.79 | 15.07 | 14.56 | 14.64 | 666,556 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.88 | 13.94 | 14.55 | 1,159,916 | -0.01(-0.07%) |
May 08, 2012 | 14.19 | 14.57 | 14.15 | 14.56 | 843,593 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.37 | 14.56 | 14.61 | 751,768 | -0.64(-4.23%) |
May 04, 2012 | 14.92 | 15.31 | 14.70 | 15.25 | 924,951 | +0.33(+2.19%) |
May 03, 2012 | 15.41 | 15.42 | 14.61 | 14.93 | 694,305 | -0.60(-3.83%) |
May 02, 2012 | 15.72 | 15.72 | 15.27 | 15.52 | 458,464 | -0.40(-2.49%) |
May 01, 2012 | 15.71 | 16.04 | 15.68 | 15.92 | 517,170 | +0.28(+1.78%) |
Apr 30, 2012 | 15.16 | 15.78 | 15.09 | 15.64 | 692,213 | +0.23(+1.48%) |
Apr 27, 2012 | 15.72 | 15.76 | 15.22 | 15.41 | 423,061 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.57 | 15.17 | 15.53 | 465,294 | +0.37(+2.42%) |
Apr 25, 2012 | 14.75 | 15.21 | 14.45 | 15.16 | 764,155 | +0.58(+3.94%) |
Apr 24, 2012 | 14.90 | 14.94 | 14.55 | 14.59 | 418,173 | -0.13(-0.88%) |
Apr 23, 2012 | 15.02 | 15.02 | 14.56 | 14.72 | 771,809 | -0.66(-4.32%) |
Apr 20, 2012 | 15.78 | 15.89 | 15.34 | 15.38 | 406,297 | -0.32(-2.02%) |
Apr 19, 2012 | 15.53 | 15.80 | 15.42 | 15.70 | 511,926 | +0.28(+1.80%) |
Apr 18, 2012 | 15.54 | 15.80 | 15.32 | 15.42 | 445,899 | -0.27(-1.71%) |
Apr 17, 2012 | 15.52 | 15.97 | 15.37 | 15.69 | 406,941 | +0.41(+2.66%) |
Apr 16, 2012 | 15.58 | 15.73 | 15.07 | 15.28 | 751,172 | -0.30(-1.91%) |
Apr 13, 2012 | 15.98 | 16.04 | 15.55 | 15.58 | 558,586 | -0.60(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.18 | 742,283 | +0.98(+6.46%) |
Apr 11, 2012 | 15.47 | 15.63 | 15.16 | 15.19 | 466,004 | -0.16(-1.03%) |
Apr 10, 2012 | 15.40 | 15.56 | 14.95 | 15.35 | 697,216 | -0.06(-0.39%) |
Apr 09, 2012 | 15.60 | 15.84 | 15.37 | 15.41 | 527,280 | -0.18(-1.14%) |
Apr 05, 2012 | 15.81 | 16.00 | 15.55 | 15.59 | 480,705 | -0.14(-0.88%) |
Apr 04, 2012 | 15.80 | 16.07 | 15.45 | 15.73 | 974,122 | -0.70(-4.29%) |
Apr 03, 2012 | 16.91 | 16.95 | 16.15 | 16.43 | 788,978 | -0.46(-2.70%) |
Apr 02, 2012 | 16.45 | 17.16 | 16.43 | 16.89 | 741,659 | +0.45(+2.71%) |
Mar 30, 2012 | 16.39 | 16.50 | 16.01 | 16.44 | 545,479 | +0.27(+1.66%) |
Mar 29, 2012 | 15.75 | 16.22 | 15.63 | 16.18 | 617,992 | +0.32(+2.00%) |
Mar 28, 2012 | 16.39 | 16.51 | 15.67 | 15.86 | 821,834 | -0.69(-4.19%) |
Mar 27, 2012 | 17.02 | 17.23 | 16.53 | 16.55 | 675,494 | -0.39(-2.28%) |
Mar 26, 2012 | 17.20 | 17.24 | 16.89 | 16.94 | 544,062 | +0.20(+1.19%) |
Mar 23, 2012 | 16.20 | 16.77 | 15.99 | 16.74 | 1,543,559 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.43 | 15.87 | 16.03 | 764,630 | -0.53(-3.18%) |
Mar 21, 2012 | 16.86 | 17.01 | 16.43 | 16.55 | 697,696 | -0.17(-1.01%) |
Mar 20, 2012 | 16.31 | 16.80 | 16.04 | 16.72 | 818,971 | +0.13(+0.78%) |
Mar 19, 2012 | 16.82 | 17.08 | 16.57 | 16.59 | 777,583 | -0.20(-1.18%) |
Mar 16, 2012 | 17.16 | 17.26 | 16.69 | 16.79 | 2,408,596 | -0.31(-1.80%) |
Mar 15, 2012 | 17.12 | 17.44 | 16.97 | 17.10 | 852,372 | +0.17(+1.00%) |
Mar 14, 2012 | 18.03 | 18.03 | 16.89 | 16.93 | 1,463,671 | -1.31(-7.18%) |
Mar 13, 2012 | 18.53 | 18.71 | 18.16 | 18.24 | 712,361 | -0.11(-0.59%) |
Mar 12, 2012 | 18.84 | 18.97 | 18.31 | 18.35 | 504,568 | -0.64(-3.39%) |
Mar 09, 2012 | 18.47 | 19.23 | 18.30 | 18.99 | 672,287 | +0.42(+2.24%) |
Mar 08, 2012 | 18.50 | 18.74 | 18.21 | 18.58 | 568,270 | +0.41(+2.24%) |
Mar 07, 2012 | 18.19 | 18.44 | 17.79 | 18.17 | 723,112 | +0.12(+0.66%) |
Mar 06, 2012 | 18.51 | 18.51 | 17.76 | 18.05 | 1,254,466 | -1.17(-6.09%) |
Mar 05, 2012 | 19.83 | 19.95 | 19.10 | 19.22 | 940,925 | -0.89(-4.44%) |
Mar 02, 2012 | 20.38 | 20.44 | 19.97 | 20.11 | 557,027 | -0.53(-2.55%) |