Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.12 | 14.18 | 13.95 | 14.12 | 280,016 | +0.21(+1.51%) |
May 30, 2012 | 14.17 | 14.17 | 13.87 | 13.91 | 591,024 | -0.34(-2.39%) |
May 29, 2012 | 14.36 | 14.36 | 14.16 | 14.25 | 574,030 | -0.33(-2.26%) |
May 25, 2012 | 14.62 | 14.65 | 14.53 | 14.58 | 415,965 | +0.05(+0.34%) |
May 24, 2012 | 14.53 | 14.66 | 14.50 | 14.53 | 556,498 | +0.03(+0.21%) |
May 23, 2012 | 14.60 | 14.67 | 14.37 | 14.50 | 449,028 | -0.21(-1.43%) |
May 22, 2012 | 14.80 | 14.88 | 14.65 | 14.71 | 553,156 | -0.29(-1.93%) |
May 21, 2012 | 14.91 | 15.00 | 14.80 | 15.00 | 383,781 | +0.00(+0.00%) |
May 18, 2012 | 15.16 | 15.16 | 14.90 | 15.00 | 485,188 | -0.03(-0.20%) |
May 17, 2012 | 15.07 | 15.07 | 14.90 | 15.03 | 775,275 | -0.16(-1.05%) |
May 16, 2012 | 15.35 | 15.38 | 15.17 | 15.19 | 228,164 | -0.02(-0.13%) |
May 15, 2012 | 15.21 | 15.35 | 15.16 | 15.21 | 852,342 | -0.20(-1.30%) |
May 14, 2012 | 15.44 | 15.57 | 15.36 | 15.41 | 427,149 | -0.22(-1.41%) |
May 11, 2012 | 15.51 | 15.80 | 15.50 | 15.63 | 160,219 | +0.10(+0.64%) |
May 10, 2012 | 15.65 | 15.69 | 15.52 | 15.53 | 471,012 | -0.13(-0.83%) |
May 09, 2012 | 15.51 | 15.69 | 15.40 | 15.66 | 272,406 | -0.18(-1.14%) |
May 08, 2012 | 15.75 | 15.89 | 15.74 | 15.84 | 393,127 | +0.04(+0.25%) |
May 07, 2012 | 15.65 | 15.85 | 15.61 | 15.80 | 320,955 | -0.01(-0.06%) |
May 04, 2012 | 15.64 | 15.81 | 15.56 | 15.81 | 535,531 | +0.28(+1.80%) |
May 03, 2012 | 15.61 | 15.64 | 15.51 | 15.53 | 289,328 | -0.11(-0.70%) |
May 02, 2012 | 15.56 | 15.64 | 15.51 | 15.64 | 962,344 | -0.06(-0.38%) |
May 01, 2012 | 15.58 | 15.72 | 15.54 | 15.70 | 373,094 | +0.14(+0.90%) |
Apr 30, 2012 | 15.55 | 15.64 | 15.44 | 15.56 | 165,005 | -0.10(-0.64%) |
Apr 27, 2012 | 15.56 | 15.69 | 15.51 | 15.66 | 139,117 | +0.14(+0.90%) |
Apr 26, 2012 | 15.31 | 15.53 | 15.25 | 15.52 | 423,880 | -0.49(-3.06%) |
Apr 25, 2012 | 15.46 | 16.02 | 15.46 | 16.01 | 558,397 | +0.15(+0.95%) |
Apr 24, 2012 | 15.78 | 15.96 | 15.77 | 15.86 | 210,835 | +0.30(+1.93%) |
Apr 23, 2012 | 15.53 | 15.63 | 15.47 | 15.56 | 196,379 | -0.09(-0.58%) |
Apr 20, 2012 | 15.66 | 15.73 | 15.54 | 15.65 | 370,165 | +0.13(+0.84%) |
Apr 19, 2012 | 15.58 | 15.61 | 15.47 | 15.52 | 264,162 | -0.05(-0.32%) |
Apr 18, 2012 | 15.72 | 15.79 | 15.51 | 15.57 | 555,532 | -0.53(-3.29%) |
Apr 17, 2012 | 15.66 | 16.10 | 15.60 | 16.10 | 1,435,878 | +0.70(+4.55%) |
Apr 16, 2012 | 15.40 | 15.48 | 15.35 | 15.40 | 414,086 | -0.05(-0.32%) |
Apr 13, 2012 | 15.64 | 15.64 | 15.40 | 15.45 | 362,720 | -0.34(-2.15%) |
Apr 12, 2012 | 15.41 | 15.83 | 15.41 | 15.79 | 360,032 | +0.42(+2.73%) |
Apr 11, 2012 | 15.27 | 15.40 | 15.26 | 15.37 | 298,461 | +0.23(+1.52%) |
Apr 10, 2012 | 15.39 | 15.39 | 15.11 | 15.14 | 843,198 | -0.48(-3.07%) |
Apr 09, 2012 | 15.40 | 15.64 | 15.18 | 15.62 | 160,946 | +0.02(+0.13%) |
Apr 05, 2012 | 15.50 | 15.64 | 15.44 | 15.60 | 398,415 | -0.14(-0.89%) |
Apr 04, 2012 | 15.78 | 15.78 | 15.55 | 15.74 | 620,663 | -0.26(-1.62%) |
Apr 03, 2012 | 16.09 | 16.10 | 15.98 | 16.00 | 300,450 | -0.22(-1.36%) |
Apr 02, 2012 | 15.97 | 16.29 | 15.97 | 16.22 | 242,449 | +0.23(+1.44%) |
Mar 30, 2012 | 15.95 | 16.00 | 15.90 | 15.99 | 549,287 | +0.15(+0.95%) |
Mar 29, 2012 | 15.80 | 15.84 | 15.63 | 15.84 | 696,810 | -0.27(-1.68%) |
Mar 28, 2012 | 16.29 | 16.29 | 16.06 | 16.11 | 873,607 | -0.19(-1.17%) |
Mar 27, 2012 | 16.35 | 16.41 | 16.29 | 16.30 | 242,983 | -0.07(-0.43%) |
Mar 26, 2012 | 16.26 | 16.44 | 16.21 | 16.37 | 580,061 | +0.12(+0.74%) |
Mar 23, 2012 | 16.04 | 16.26 | 15.98 | 16.25 | 716,967 | +0.35(+2.20%) |
Mar 22, 2012 | 15.93 | 15.93 | 15.81 | 15.90 | 520,620 | -0.05(-0.31%) |
Mar 21, 2012 | 15.85 | 15.99 | 15.76 | 15.95 | 339,122 | -0.03(-0.20%) |
Mar 20, 2012 | 15.94 | 16.03 | 15.79 | 15.98 | 530,540 | +0.01(+0.04%) |
Mar 19, 2012 | 15.75 | 15.99 | 15.75 | 15.98 | 348,243 | +0.25(+1.56%) |
Mar 16, 2012 | 15.50 | 15.73 | 15.49 | 15.73 | 498,096 | +0.33(+2.14%) |
Mar 15, 2012 | 15.29 | 15.40 | 15.15 | 15.40 | 563,715 | +0.00(+0.00%) |
Mar 14, 2012 | 15.39 | 15.44 | 15.33 | 15.40 | 665,969 | +0.07(+0.46%) |
Mar 13, 2012 | 15.15 | 15.33 | 15.15 | 15.33 | 407,915 | +0.20(+1.32%) |
Mar 12, 2012 | 15.15 | 15.16 | 15.00 | 15.13 | 1,100,448 | -0.03(-0.20%) |
Mar 09, 2012 | 15.10 | 15.18 | 15.02 | 15.16 | 579,878 | +0.11(+0.73%) |
Mar 08, 2012 | 15.01 | 15.12 | 14.92 | 15.05 | 1,255,409 | +0.15(+1.01%) |
Mar 07, 2012 | 14.78 | 14.94 | 14.70 | 14.90 | 1,302,510 | +0.11(+0.74%) |
Mar 06, 2012 | 14.88 | 14.88 | 14.65 | 14.79 | 1,569,368 | -0.49(-3.21%) |
Mar 05, 2012 | 15.24 | 15.28 | 15.12 | 15.28 | 516,877 | +0.01(+0.04%) |
Mar 02, 2012 | 15.30 | 15.31 | 15.21 | 15.27 | 251,228 | -0.15(-0.95%) |