Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.14 | 14.15 | 13.95 | 14.01 | 945,126 | -0.15(-1.06%) |
May 30, 2012 | 14.22 | 14.28 | 14.06 | 14.16 | 808,584 | -0.21(-1.46%) |
May 29, 2012 | 14.42 | 14.49 | 14.25 | 14.37 | 722,703 | +0.11(+0.77%) |
May 25, 2012 | 14.32 | 14.42 | 14.20 | 14.26 | 559,972 | -0.04(-0.28%) |
May 24, 2012 | 14.37 | 14.41 | 14.17 | 14.30 | 702,286 | -0.07(-0.49%) |
May 23, 2012 | 14.10 | 14.44 | 13.97 | 14.37 | 756,110 | +0.09(+0.63%) |
May 22, 2012 | 14.61 | 14.90 | 14.16 | 14.28 | 1,245,212 | -0.37(-2.53%) |
May 21, 2012 | 14.12 | 14.68 | 14.01 | 14.65 | 1,246,299 | +0.61(+4.34%) |
May 18, 2012 | 14.16 | 14.37 | 13.95 | 14.04 | 1,324,836 | -0.16(-1.13%) |
May 17, 2012 | 14.78 | 14.79 | 14.18 | 14.20 | 1,121,792 | -0.57(-3.86%) |
May 16, 2012 | 14.87 | 15.12 | 14.76 | 14.77 | 1,237,085 | -0.06(-0.40%) |
May 15, 2012 | 14.95 | 15.09 | 14.67 | 14.83 | 1,389,465 | -0.18(-1.20%) |
May 14, 2012 | 15.10 | 15.22 | 14.88 | 15.01 | 1,603,684 | -0.30(-1.96%) |
May 11, 2012 | 14.50 | 15.89 | 14.41 | 15.31 | 3,675,842 | -0.69(-4.31%) |
May 10, 2012 | 16.04 | 16.05 | 15.82 | 16.00 | 647,870 | +0.04(+0.25%) |
May 09, 2012 | 15.82 | 16.14 | 15.76 | 15.96 | 572,048 | -0.11(-0.68%) |
May 08, 2012 | 15.83 | 16.12 | 15.77 | 16.07 | 1,015,801 | +0.12(+0.75%) |
May 07, 2012 | 15.73 | 16.05 | 15.60 | 15.95 | 922,384 | +0.16(+1.01%) |
May 04, 2012 | 16.14 | 16.20 | 15.70 | 15.79 | 1,231,749 | -0.51(-3.13%) |
May 03, 2012 | 16.54 | 16.55 | 15.97 | 16.30 | 1,274,382 | -0.30(-1.81%) |
May 02, 2012 | 16.25 | 16.62 | 16.15 | 16.60 | 828,042 | +0.18(+1.10%) |
May 01, 2012 | 16.35 | 16.63 | 16.19 | 16.42 | 996,528 | +0.04(+0.24%) |
Apr 30, 2012 | 16.58 | 16.60 | 16.34 | 16.38 | 786,990 | -0.23(-1.38%) |
Apr 27, 2012 | 16.52 | 16.72 | 16.41 | 16.61 | 644,785 | +0.18(+1.10%) |
Apr 26, 2012 | 16.16 | 16.52 | 16.08 | 16.43 | 1,006,803 | +0.28(+1.73%) |
Apr 25, 2012 | 16.15 | 16.35 | 16.03 | 16.15 | 1,484,332 | +0.17(+1.06%) |
Apr 24, 2012 | 16.17 | 16.41 | 15.86 | 15.98 | 1,786,201 | -0.21(-1.30%) |
Apr 23, 2012 | 16.09 | 16.28 | 15.92 | 16.19 | 1,077,451 | -0.16(-0.98%) |
Apr 20, 2012 | 16.51 | 16.63 | 16.32 | 16.35 | 792,762 | +0.15(+0.93%) |
Apr 19, 2012 | 16.37 | 16.52 | 16.07 | 16.20 | 1,844,747 | -0.11(-0.67%) |
Apr 18, 2012 | 16.30 | 16.37 | 16.04 | 16.31 | 1,169,485 | -0.09(-0.55%) |
Apr 17, 2012 | 16.24 | 16.57 | 16.17 | 16.40 | 1,125,866 | +0.29(+1.80%) |
Apr 16, 2012 | 16.40 | 16.40 | 15.99 | 16.11 | 945,278 | -0.20(-1.23%) |
Apr 13, 2012 | 16.53 | 16.58 | 16.21 | 16.31 | 1,256,270 | -0.23(-1.39%) |
Apr 12, 2012 | 16.51 | 16.73 | 16.47 | 16.54 | 1,395,371 | +0.01(+0.06%) |
Apr 11, 2012 | 16.94 | 16.94 | 16.44 | 16.53 | 1,204,987 | -0.20(-1.20%) |
Apr 10, 2012 | 16.95 | 17.05 | 16.60 | 16.73 | 1,195,231 | -0.25(-1.47%) |
Apr 09, 2012 | 17.05 | 17.11 | 16.75 | 16.98 | 840,826 | -0.46(-2.64%) |
Apr 05, 2012 | 17.31 | 17.45 | 17.31 | 17.44 | 523,136 | +0.04(+0.23%) |
Apr 04, 2012 | 17.26 | 17.51 | 17.21 | 17.40 | 950,796 | -0.10(-0.57%) |
Apr 03, 2012 | 17.55 | 17.74 | 17.34 | 17.50 | 922,367 | -0.13(-0.74%) |
Apr 02, 2012 | 17.40 | 17.72 | 17.28 | 17.63 | 893,957 | +0.21(+1.21%) |
Mar 30, 2012 | 17.72 | 17.72 | 17.17 | 17.42 | 721,795 | -0.10(-0.57%) |
Mar 29, 2012 | 17.35 | 17.57 | 17.31 | 17.52 | 543,937 | +0.03(+0.17%) |
Mar 28, 2012 | 17.74 | 17.80 | 17.23 | 17.49 | 808,415 | -0.19(-1.07%) |
Mar 27, 2012 | 17.86 | 17.95 | 17.68 | 17.68 | 833,617 | -0.14(-0.79%) |
Mar 26, 2012 | 17.95 | 18.22 | 17.68 | 17.82 | 1,113,195 | +0.05(+0.28%) |
Mar 23, 2012 | 17.58 | 17.80 | 17.45 | 17.77 | 1,123,971 | +0.21(+1.20%) |
Mar 22, 2012 | 17.42 | 17.63 | 17.33 | 17.56 | 1,196,555 | -0.07(-0.40%) |
Mar 21, 2012 | 17.62 | 17.76 | 17.51 | 17.63 | 831,851 | +0.03(+0.17%) |
Mar 20, 2012 | 17.60 | 17.69 | 17.51 | 17.60 | 636,365 | -0.09(-0.51%) |
Mar 19, 2012 | 17.62 | 17.97 | 17.57 | 17.69 | 791,561 | +0.07(+0.40%) |
Mar 16, 2012 | 17.82 | 17.91 | 17.61 | 17.62 | 761,294 | -0.17(-0.96%) |
Mar 15, 2012 | 17.44 | 17.88 | 17.37 | 17.79 | 1,052,649 | +0.35(+2.01%) |
Mar 14, 2012 | 17.87 | 17.92 | 17.35 | 17.44 | 1,266,491 | -0.46(-2.57%) |
Mar 13, 2012 | 17.45 | 17.99 | 17.30 | 17.90 | 2,320,002 | +0.62(+3.59%) |
Mar 12, 2012 | 17.19 | 17.50 | 17.04 | 17.28 | 888,999 | +0.10(+0.58%) |
Mar 09, 2012 | 17.04 | 17.32 | 16.94 | 17.18 | 620,551 | +0.19(+1.12%) |
Mar 08, 2012 | 17.21 | 17.34 | 16.82 | 16.99 | 1,126,004 | -0.06(-0.35%) |
Mar 07, 2012 | 16.72 | 17.05 | 16.70 | 17.05 | 853,223 | +0.45(+2.71%) |
Mar 06, 2012 | 16.72 | 16.76 | 16.45 | 16.60 | 942,511 | -0.38(-2.24%) |
Mar 05, 2012 | 16.78 | 17.00 | 16.71 | 16.98 | 825,729 | +0.07(+0.41%) |
Mar 02, 2012 | 17.27 | 17.27 | 16.85 | 16.91 | 988,972 | -0.27(-1.57%) |