Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.83 | 15.91 | 15.74 | 15.76 | 39,963 | -0.08(-0.51%) |
May 30, 2012 | 15.70 | 15.90 | 15.69 | 15.84 | 27,882 | +0.02(+0.13%) |
May 29, 2012 | 15.86 | 15.96 | 15.69 | 15.82 | 24,319 | +0.06(+0.38%) |
May 25, 2012 | 15.85 | 15.89 | 15.68 | 15.76 | 27,026 | -0.05(-0.32%) |
May 24, 2012 | 15.62 | 15.81 | 15.41 | 15.81 | 58,905 | +0.20(+1.28%) |
May 23, 2012 | 14.96 | 15.67 | 14.80 | 15.61 | 58,545 | +0.48(+3.17%) |
May 22, 2012 | 15.28 | 15.40 | 15.05 | 15.13 | 54,028 | -0.17(-1.11%) |
May 21, 2012 | 14.89 | 15.35 | 14.75 | 15.30 | 55,248 | +0.42(+2.82%) |
May 18, 2012 | 15.21 | 15.42 | 14.81 | 14.88 | 80,042 | -0.32(-2.11%) |
May 17, 2012 | 14.79 | 15.40 | 14.77 | 15.20 | 46,769 | +0.45(+3.05%) |
May 16, 2012 | 15.48 | 15.48 | 14.58 | 14.75 | 132,084 | -0.81(-5.21%) |
May 15, 2012 | 15.81 | 15.81 | 15.52 | 15.56 | 62,181 | -0.30(-1.89%) |
May 14, 2012 | 15.67 | 16.03 | 15.64 | 15.86 | 50,608 | +0.05(+0.32%) |
May 11, 2012 | 15.65 | 15.81 | 15.50 | 15.81 | 55,661 | +0.05(+0.32%) |
May 10, 2012 | 15.85 | 15.99 | 15.64 | 15.76 | 25,588 | -0.03(-0.19%) |
May 09, 2012 | 15.60 | 15.90 | 15.58 | 15.79 | 51,279 | +0.04(+0.25%) |
May 08, 2012 | 15.72 | 15.90 | 15.61 | 15.75 | 79,291 | -0.03(-0.19%) |
May 07, 2012 | 15.99 | 15.99 | 15.74 | 15.78 | 30,859 | -0.29(-1.80%) |
May 04, 2012 | 16.19 | 16.28 | 15.95 | 16.07 | 59,876 | -0.12(-0.74%) |
May 03, 2012 | 16.16 | 16.30 | 15.65 | 16.19 | 50,846 | -0.21(-1.28%) |
May 02, 2012 | 16.54 | 16.65 | 16.18 | 16.40 | 41,504 | -0.21(-1.26%) |
May 01, 2012 | 16.76 | 17.26 | 16.59 | 16.61 | 62,346 | -0.17(-1.01%) |
Apr 30, 2012 | 16.94 | 16.96 | 16.74 | 16.78 | 31,947 | -0.22(-1.29%) |
Apr 27, 2012 | 16.85 | 17.14 | 16.78 | 17.00 | 63,639 | +0.21(+1.25%) |
Apr 26, 2012 | 17.14 | 17.14 | 16.72 | 16.79 | 49,325 | -0.42(-2.44%) |
Apr 25, 2012 | 17.28 | 17.46 | 17.15 | 17.21 | 50,269 | +0.15(+0.88%) |
Apr 24, 2012 | 16.66 | 17.07 | 16.58 | 17.06 | 42,716 | +0.41(+2.46%) |
Apr 23, 2012 | 16.68 | 16.74 | 16.39 | 16.65 | 46,695 | -0.26(-1.54%) |
Apr 20, 2012 | 16.89 | 17.14 | 16.85 | 16.91 | 51,500 | +0.22(+1.32%) |
Apr 19, 2012 | 17.05 | 17.06 | 16.60 | 16.69 | 62,264 | -0.31(-1.82%) |
Apr 18, 2012 | 16.63 | 17.27 | 16.47 | 17.00 | 82,888 | +0.27(+1.61%) |
Apr 17, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 32,351 | +0.68(+4.24%) |
Apr 16, 2012 | 16.01 | 16.10 | 15.95 | 16.05 | 33,907 | +0.05(+0.31%) |
Apr 13, 2012 | 16.13 | 16.13 | 15.93 | 16.00 | 46,497 | -0.19(-1.17%) |
Apr 12, 2012 | 15.88 | 16.24 | 15.85 | 16.19 | 92,798 | +0.26(+1.63%) |
Apr 11, 2012 | 15.56 | 15.94 | 15.44 | 15.93 | 57,679 | +0.48(+3.11%) |
Apr 10, 2012 | 15.82 | 15.83 | 15.26 | 15.45 | 69,662 | -0.35(-2.22%) |
Apr 09, 2012 | 15.82 | 15.99 | 15.59 | 15.80 | 58,084 | -0.31(-1.92%) |
Apr 05, 2012 | 16.29 | 16.29 | 16.00 | 16.11 | 41,478 | -0.27(-1.65%) |
Apr 04, 2012 | 16.57 | 16.57 | 16.05 | 16.38 | 90,478 | -0.36(-2.15%) |
Apr 03, 2012 | 17.89 | 17.98 | 16.71 | 16.74 | 63,844 | -1.14(-6.38%) |
Apr 02, 2012 | 17.51 | 17.93 | 17.35 | 17.88 | 48,341 | +0.38(+2.17%) |
Mar 30, 2012 | 18.05 | 18.05 | 17.48 | 17.50 | 48,694 | -0.45(-2.51%) |
Mar 29, 2012 | 17.49 | 18.00 | 17.49 | 17.95 | 52,878 | +0.40(+2.28%) |
Mar 28, 2012 | 17.45 | 17.59 | 17.13 | 17.55 | 75,893 | +0.18(+1.04%) |
Mar 27, 2012 | 17.28 | 17.60 | 17.17 | 17.37 | 27,188 | +0.13(+0.75%) |
Mar 26, 2012 | 16.88 | 17.27 | 16.88 | 17.24 | 62,470 | +0.47(+2.80%) |
Mar 23, 2012 | 16.49 | 16.78 | 16.49 | 16.77 | 37,866 | +0.25(+1.51%) |
Mar 22, 2012 | 16.56 | 16.63 | 16.28 | 16.52 | 37,461 | -0.14(-0.84%) |
Mar 21, 2012 | 16.95 | 16.95 | 16.64 | 16.66 | 26,813 | -0.21(-1.24%) |
Mar 20, 2012 | 16.71 | 16.99 | 16.71 | 16.87 | 28,255 | +0.01(+0.06%) |
Mar 19, 2012 | 16.81 | 16.99 | 16.67 | 16.86 | 81,037 | +0.07(+0.42%) |
Mar 16, 2012 | 16.75 | 16.87 | 16.66 | 16.79 | 77,030 | +0.09(+0.54%) |
Mar 15, 2012 | 16.52 | 16.70 | 16.34 | 16.70 | 23,642 | +0.23(+1.40%) |
Mar 14, 2012 | 16.25 | 16.66 | 16.21 | 16.47 | 42,926 | +0.24(+1.48%) |
Mar 13, 2012 | 16.12 | 16.24 | 15.94 | 16.23 | 37,504 | +0.22(+1.37%) |
Mar 12, 2012 | 15.81 | 16.02 | 15.76 | 16.01 | 15,758 | +0.19(+1.20%) |
Mar 09, 2012 | 15.44 | 16.10 | 15.38 | 15.82 | 39,117 | +0.32(+2.06%) |
Mar 08, 2012 | 15.50 | 15.52 | 15.20 | 15.50 | 56,149 | +0.15(+0.98%) |
Mar 07, 2012 | 15.36 | 15.39 | 15.27 | 15.35 | 37,357 | +0.10(+0.66%) |
Mar 06, 2012 | 15.39 | 15.50 | 15.20 | 15.25 | 48,947 | -0.19(-1.23%) |
Mar 05, 2012 | 15.02 | 15.45 | 14.84 | 15.44 | 26,310 | +0.28(+1.85%) |
Mar 02, 2012 | 16.44 | 16.48 | 15.12 | 15.16 | 46,246 | -1.15(-7.05%) |