Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.27 | 15.36 | 14.85 | 14.99 | 568,068 | -0.26(-1.69%) |
May 30, 2012 | 15.32 | 15.51 | 15.09 | 15.25 | 844,214 | -0.18(-1.18%) |
May 29, 2012 | 15.21 | 15.66 | 15.21 | 15.43 | 311,950 | +0.31(+2.05%) |
May 25, 2012 | 14.96 | 15.18 | 14.91 | 15.12 | 427,513 | +0.18(+1.22%) |
May 24, 2012 | 14.98 | 15.01 | 14.85 | 14.94 | 645,280 | -0.06(-0.40%) |
May 23, 2012 | 14.79 | 15.07 | 14.67 | 15.00 | 985,359 | +0.17(+1.17%) |
May 22, 2012 | 15.07 | 15.21 | 14.76 | 14.82 | 710,698 | -0.26(-1.71%) |
May 21, 2012 | 15.17 | 15.29 | 14.92 | 15.08 | 552,054 | -0.01(-0.05%) |
May 18, 2012 | 14.70 | 15.41 | 14.70 | 15.09 | 898,224 | +0.42(+2.89%) |
May 17, 2012 | 15.36 | 15.47 | 14.56 | 14.67 | 1,060,017 | -0.80(-5.18%) |
May 16, 2012 | 15.53 | 15.94 | 15.42 | 15.47 | 489,470 | -0.04(-0.23%) |
May 15, 2012 | 15.31 | 15.67 | 15.24 | 15.50 | 581,752 | +0.17(+1.13%) |
May 14, 2012 | 15.34 | 15.44 | 14.89 | 15.33 | 780,355 | -0.14(-0.92%) |
May 11, 2012 | 15.71 | 15.83 | 15.37 | 15.47 | 424,855 | -0.23(-1.48%) |
May 10, 2012 | 15.71 | 16.13 | 15.68 | 15.71 | 484,014 | +0.12(+0.77%) |
May 09, 2012 | 15.85 | 15.89 | 15.47 | 15.59 | 501,700 | -0.40(-2.49%) |
May 08, 2012 | 15.92 | 16.01 | 15.60 | 15.98 | 600,150 | -0.02(-0.09%) |
May 07, 2012 | 16.23 | 16.29 | 15.93 | 16.00 | 443,846 | -0.26(-1.57%) |
May 04, 2012 | 16.26 | 16.41 | 16.08 | 16.26 | 792,511 | -0.11(-0.69%) |
May 03, 2012 | 15.83 | 16.45 | 15.80 | 16.37 | 1,346,326 | +0.51(+3.23%) |
May 02, 2012 | 15.71 | 15.90 | 15.66 | 15.86 | 378,704 | +0.07(+0.43%) |
May 01, 2012 | 15.89 | 15.98 | 15.78 | 15.79 | 520,826 | -0.11(-0.66%) |
Apr 30, 2012 | 15.83 | 15.90 | 15.70 | 15.89 | 461,240 | +0.01(+0.05%) |
Apr 27, 2012 | 15.58 | 15.91 | 15.51 | 15.89 | 627,233 | +0.39(+2.52%) |
Apr 26, 2012 | 15.50 | 15.60 | 15.44 | 15.50 | 233,385 | -0.01(-0.10%) |
Apr 25, 2012 | 15.42 | 15.57 | 15.21 | 15.51 | 452,060 | +0.23(+1.53%) |
Apr 24, 2012 | 15.38 | 15.55 | 15.08 | 15.28 | 1,126,412 | -0.13(-0.83%) |
Apr 23, 2012 | 15.55 | 15.55 | 15.33 | 15.41 | 388,250 | -0.32(-2.06%) |
Apr 20, 2012 | 15.86 | 15.93 | 15.72 | 15.73 | 221,404 | -0.02(-0.10%) |
Apr 19, 2012 | 15.68 | 15.86 | 15.64 | 15.74 | 445,290 | +0.04(+0.24%) |
Apr 18, 2012 | 15.95 | 15.95 | 15.63 | 15.71 | 294,782 | -0.24(-1.51%) |
Apr 17, 2012 | 16.05 | 16.09 | 15.90 | 15.95 | 437,736 | -0.01(-0.09%) |
Apr 16, 2012 | 15.86 | 16.04 | 15.81 | 15.96 | 403,871 | +0.10(+0.62%) |
Apr 13, 2012 | 16.05 | 16.05 | 15.77 | 15.86 | 1,800,698 | -0.23(-1.40%) |
Apr 12, 2012 | 16.29 | 16.34 | 16.05 | 16.09 | 879,690 | -0.16(-0.97%) |
Apr 11, 2012 | 16.20 | 16.30 | 16.14 | 16.25 | 686,332 | +0.17(+1.03%) |
Apr 10, 2012 | 16.69 | 16.71 | 16.04 | 16.08 | 1,375,969 | -0.71(-4.25%) |
Apr 09, 2012 | 16.77 | 16.93 | 16.68 | 16.80 | 597,889 | -0.21(-1.24%) |
Apr 05, 2012 | 17.01 | 17.12 | 16.83 | 17.01 | 705,903 | -0.08(-0.48%) |
Apr 04, 2012 | 17.37 | 17.41 | 17.03 | 17.09 | 351,228 | -0.44(-2.49%) |
Apr 03, 2012 | 17.78 | 17.83 | 17.47 | 17.53 | 314,676 | -0.24(-1.35%) |
Apr 02, 2012 | 17.81 | 17.96 | 17.65 | 17.77 | 411,662 | -0.11(-0.59%) |
Mar 30, 2012 | 17.90 | 18.07 | 17.74 | 17.87 | 315,144 | +0.02(+0.08%) |
Mar 29, 2012 | 18.07 | 18.19 | 17.54 | 17.86 | 305,202 | -0.18(-1.00%) |
Mar 28, 2012 | 17.97 | 18.22 | 17.77 | 18.04 | 598,971 | +0.11(+0.59%) |
Mar 27, 2012 | 17.75 | 18.06 | 17.73 | 17.93 | 631,903 | +0.22(+1.23%) |
Mar 26, 2012 | 17.67 | 17.84 | 17.58 | 17.71 | 741,567 | +0.19(+1.07%) |
Mar 23, 2012 | 17.35 | 17.53 | 17.25 | 17.53 | 186,572 | +0.05(+0.30%) |
Mar 22, 2012 | 17.58 | 17.68 | 17.41 | 17.47 | 179,338 | -0.24(-1.36%) |
Mar 21, 2012 | 17.74 | 17.93 | 17.69 | 17.71 | 332,392 | -0.05(-0.25%) |
Mar 20, 2012 | 18.04 | 18.04 | 17.73 | 17.76 | 406,868 | -0.42(-2.32%) |
Mar 19, 2012 | 17.92 | 18.20 | 17.84 | 18.18 | 492,005 | +0.23(+1.26%) |
Mar 16, 2012 | 17.85 | 18.02 | 17.72 | 17.96 | 505,037 | +0.22(+1.23%) |
Mar 15, 2012 | 17.56 | 17.78 | 17.47 | 17.74 | 345,780 | +0.17(+0.94%) |
Mar 14, 2012 | 17.75 | 17.81 | 17.40 | 17.57 | 479,107 | -0.22(-1.23%) |
Mar 13, 2012 | 17.88 | 17.95 | 17.63 | 17.79 | 320,193 | -0.01(-0.04%) |
Mar 12, 2012 | 17.81 | 18.00 | 17.69 | 17.80 | 361,214 | +0.04(+0.21%) |
Mar 09, 2012 | 17.79 | 18.00 | 17.70 | 17.76 | 237,130 | -0.04(-0.21%) |
Mar 08, 2012 | 17.66 | 17.87 | 17.53 | 17.80 | 384,436 | +0.23(+1.28%) |
Mar 07, 2012 | 17.61 | 17.69 | 17.54 | 17.57 | 253,681 | -0.06(-0.34%) |
Mar 06, 2012 | 17.78 | 17.81 | 17.53 | 17.63 | 548,276 | -0.27(-1.51%) |
Mar 05, 2012 | 18.01 | 18.09 | 17.81 | 17.90 | 460,468 | -0.05(-0.29%) |
Mar 02, 2012 | 18.32 | 18.49 | 17.94 | 17.96 | 410,732 | -0.36(-1.97%) |