Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.41 | 14.61 | 14.41 | 14.56 | 29,672 | +0.01(+0.07%) |
May 30, 2012 | 14.60 | 14.60 | 14.44 | 14.55 | 23,099 | -0.13(-0.89%) |
May 29, 2012 | 14.82 | 14.82 | 14.52 | 14.68 | 49,913 | -0.06(-0.41%) |
May 25, 2012 | 14.59 | 14.76 | 14.50 | 14.74 | 10,563 | -0.01(-0.07%) |
May 24, 2012 | 14.75 | 14.75 | 14.53 | 14.75 | 16,596 | +0.08(+0.55%) |
May 23, 2012 | 14.56 | 14.76 | 14.54 | 14.67 | 10,375 | -0.04(-0.27%) |
May 22, 2012 | 14.75 | 14.76 | 14.46 | 14.71 | 4,050 | +0.16(+1.10%) |
May 21, 2012 | 14.76 | 14.81 | 14.50 | 14.55 | 12,836 | -0.18(-1.22%) |
May 18, 2012 | 14.60 | 14.83 | 14.50 | 14.73 | 21,129 | +0.24(+1.66%) |
May 17, 2012 | 14.31 | 14.72 | 13.98 | 14.49 | 25,496 | +0.15(+1.05%) |
May 16, 2012 | 14.37 | 14.55 | 14.21 | 14.34 | 12,041 | -0.16(-1.10%) |
May 15, 2012 | 14.84 | 14.84 | 14.50 | 14.50 | 6,280 | -0.21(-1.43%) |
May 14, 2012 | 14.53 | 14.85 | 14.50 | 14.71 | 28,010 | +0.18(+1.24%) |
May 11, 2012 | 14.50 | 14.85 | 14.50 | 14.53 | 29,676 | +0.03(+0.21%) |
May 10, 2012 | 14.85 | 14.85 | 14.39 | 14.50 | 12,534 | -0.15(-1.02%) |
May 09, 2012 | 14.57 | 14.75 | 13.78 | 14.65 | 28,421 | +0.16(+1.10%) |
May 08, 2012 | 15.12 | 15.12 | 13.80 | 14.49 | 109,398 | -0.92(-5.97%) |
May 07, 2012 | 15.50 | 15.50 | 15.40 | 15.41 | 3,251 | +0.01(+0.06%) |
May 04, 2012 | 15.59 | 15.63 | 15.25 | 15.40 | 16,527 | -0.15(-0.96%) |
May 03, 2012 | 15.85 | 15.89 | 15.51 | 15.55 | 10,207 | -0.19(-1.21%) |
May 02, 2012 | 15.85 | 15.90 | 15.62 | 15.74 | 11,730 | -0.17(-1.07%) |
May 01, 2012 | 15.97 | 15.97 | 15.72 | 15.91 | 12,356 | -0.29(-1.79%) |
Apr 30, 2012 | 16.27 | 16.27 | 16.01 | 16.20 | 7,455 | -0.04(-0.25%) |
Apr 27, 2012 | 16.30 | 16.30 | 16.00 | 16.24 | 17,264 | -0.06(-0.37%) |
Apr 26, 2012 | 16.06 | 16.30 | 15.98 | 16.30 | 18,481 | +0.30(+1.88%) |
Apr 25, 2012 | 16.19 | 16.30 | 15.80 | 16.00 | 19,195 | +0.05(+0.31%) |
Apr 24, 2012 | 16.01 | 16.17 | 15.80 | 15.95 | 37,308 | +0.09(+0.57%) |
Apr 23, 2012 | 16.00 | 16.00 | 15.60 | 15.86 | 9,825 | -0.13(-0.81%) |
Apr 20, 2012 | 15.79 | 16.01 | 15.75 | 15.99 | 6,128 | +0.15(+0.95%) |
Apr 19, 2012 | 15.85 | 15.98 | 15.64 | 15.84 | 4,340 | -0.14(-0.88%) |
Apr 18, 2012 | 16.01 | 16.01 | 15.82 | 15.98 | 6,571 | +0.04(+0.25%) |
Apr 17, 2012 | 15.88 | 16.05 | 15.70 | 15.94 | 12,730 | -0.02(-0.13%) |
Apr 16, 2012 | 16.01 | 16.10 | 15.71 | 15.96 | 12,791 | -0.09(-0.56%) |
Apr 13, 2012 | 15.86 | 16.12 | 15.77 | 16.05 | 4,720 | +0.19(+1.20%) |
Apr 12, 2012 | 15.60 | 16.29 | 15.60 | 15.86 | 16,365 | +0.15(+0.95%) |
Apr 11, 2012 | 15.60 | 16.40 | 15.50 | 15.71 | 23,680 | +0.09(+0.57%) |
Apr 10, 2012 | 15.94 | 15.94 | 15.62 | 15.62 | 14,652 | -0.29(-1.82%) |
Apr 09, 2012 | 16.15 | 16.16 | 15.85 | 15.91 | 11,289 | -0.49(-2.99%) |
Apr 05, 2012 | 15.80 | 16.40 | 15.80 | 16.40 | 11,124 | +0.52(+3.27%) |
Apr 04, 2012 | 15.99 | 16.15 | 15.79 | 15.88 | 7,936 | -0.37(-2.28%) |
Apr 03, 2012 | 16.25 | 16.25 | 15.68 | 16.25 | 20,488 | +0.00(+0.00%) |
Apr 02, 2012 | 14.94 | 16.38 | 14.75 | 16.25 | 191,774 | +1.38(+9.28%) |
Mar 30, 2012 | 15.00 | 15.17 | 14.39 | 14.87 | 53,208 | +0.48(+3.34%) |
Mar 29, 2012 | 14.90 | 14.90 | 14.35 | 14.39 | 15,971 | -0.48(-3.23%) |
Mar 28, 2012 | 15.15 | 15.15 | 14.76 | 14.87 | 10,864 | -0.19(-1.26%) |
Mar 27, 2012 | 15.60 | 15.60 | 15.06 | 15.06 | 15,355 | -0.59(-3.77%) |
Mar 26, 2012 | 15.88 | 15.89 | 15.51 | 15.65 | 11,884 | -0.04(-0.25%) |
Mar 23, 2012 | 15.96 | 16.00 | 15.55 | 15.69 | 11,725 | -0.28(-1.75%) |
Mar 22, 2012 | 16.02 | 16.20 | 15.80 | 15.97 | 7,483 | -0.06(-0.37%) |
Mar 21, 2012 | 16.20 | 16.26 | 16.03 | 16.03 | 11,545 | -0.16(-0.99%) |
Mar 20, 2012 | 15.93 | 16.42 | 15.31 | 16.19 | 27,508 | +0.39(+2.47%) |
Mar 19, 2012 | 16.04 | 16.04 | 15.52 | 15.80 | 25,519 | -0.34(-2.11%) |
Mar 16, 2012 | 15.43 | 16.37 | 15.36 | 16.14 | 54,758 | +0.64(+4.13%) |
Mar 15, 2012 | 15.12 | 15.55 | 15.12 | 15.50 | 61,207 | +0.36(+2.38%) |
Mar 14, 2012 | 14.94 | 15.14 | 14.79 | 15.14 | 35,435 | +0.18(+1.20%) |
Mar 13, 2012 | 14.90 | 14.98 | 14.79 | 14.96 | 10,773 | -0.00(-0.00%) |
Mar 12, 2012 | 15.15 | 15.15 | 14.80 | 14.96 | 9,880 | -0.10(-0.66%) |
Mar 09, 2012 | 15.00 | 15.06 | 14.76 | 15.06 | 22,174 | +0.10(+0.67%) |
Mar 08, 2012 | 14.89 | 14.98 | 14.57 | 14.96 | 42,817 | +0.18(+1.22%) |
Mar 07, 2012 | 14.80 | 15.00 | 14.48 | 14.78 | 21,200 | +0.08(+0.54%) |
Mar 06, 2012 | 14.48 | 14.70 | 14.48 | 14.70 | 13,626 | +0.11(+0.75%) |
Mar 05, 2012 | 14.63 | 14.96 | 14.50 | 14.59 | 10,834 | -0.17(-1.15%) |
Mar 02, 2012 | 14.78 | 14.82 | 14.52 | 14.76 | 1,796 | -0.06(-0.40%) |