Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.30 | 14.35 | 14.21 | 14.23 | 38,569 | -0.27(-1.86%) |
May 30, 2012 | 14.60 | 14.60 | 14.45 | 14.50 | 14,102 | -0.08(-0.55%) |
May 29, 2012 | 14.49 | 14.58 | 14.47 | 14.58 | 2,818 | +0.49(+3.48%) |
May 25, 2012 | 13.89 | 14.19 | 13.89 | 14.09 | 69,660 | -0.36(-2.49%) |
May 24, 2012 | 14.89 | 14.89 | 14.41 | 14.45 | 41,595 | +0.04(+0.28%) |
May 23, 2012 | 14.29 | 14.41 | 14.24 | 14.41 | 9,727 | -0.07(-0.48%) |
May 22, 2012 | 14.51 | 14.62 | 14.47 | 14.48 | 30,718 | +0.13(+0.91%) |
May 21, 2012 | 14.21 | 14.40 | 14.21 | 14.35 | 62,493 | +0.17(+1.20%) |
May 18, 2012 | 14.37 | 14.37 | 14.16 | 14.18 | 6,008 | -0.04(-0.28%) |
May 17, 2012 | 14.20 | 14.31 | 14.20 | 14.22 | 4,613 | +0.08(+0.57%) |
May 16, 2012 | 14.18 | 14.25 | 14.11 | 14.14 | 14,457 | -0.04(-0.28%) |
May 15, 2012 | 14.31 | 14.39 | 14.18 | 14.18 | 18,253 | -0.52(-3.54%) |
May 14, 2012 | 14.87 | 14.87 | 14.70 | 14.70 | 16,997 | -0.42(-2.78%) |
May 11, 2012 | 15.03 | 15.20 | 15.03 | 15.12 | 6,244 | -0.04(-0.26%) |
May 10, 2012 | 15.23 | 15.48 | 15.09 | 15.16 | 17,540 | +0.06(+0.40%) |
May 09, 2012 | 15.07 | 15.20 | 15.01 | 15.10 | 5,588 | -0.37(-2.39%) |
May 08, 2012 | 15.42 | 15.49 | 15.36 | 15.47 | 5,706 | -0.23(-1.46%) |
May 07, 2012 | 15.69 | 15.75 | 15.69 | 15.70 | 355,437 | -0.04(-0.25%) |
May 04, 2012 | 15.90 | 15.90 | 15.72 | 15.74 | 191,483 | -0.23(-1.44%) |
May 03, 2012 | 16.10 | 16.11 | 15.89 | 15.97 | 146,169 | -0.15(-0.93%) |
May 02, 2012 | 16.00 | 16.49 | 16.00 | 16.12 | 342,488 | -0.18(-1.10%) |
May 01, 2012 | 16.02 | 16.38 | 16.02 | 16.30 | 8,515 | +0.01(+0.06%) |
Apr 30, 2012 | 16.17 | 16.35 | 16.17 | 16.29 | 2,512 | -0.14(-0.85%) |
Apr 27, 2012 | 16.41 | 16.43 | 16.37 | 16.43 | 2,816 | +0.09(+0.55%) |
Apr 26, 2012 | 15.88 | 16.34 | 15.88 | 16.34 | 8,517 | +0.29(+1.81%) |
Apr 25, 2012 | 16.04 | 16.10 | 16.01 | 16.05 | 7,120 | -0.12(-0.74%) |
Apr 24, 2012 | 16.30 | 16.30 | 16.16 | 16.17 | 1,750 | +0.45(+2.86%) |
Apr 23, 2012 | 15.71 | 15.72 | 15.64 | 15.72 | 7,659 | -0.16(-1.01%) |
Apr 20, 2012 | 15.94 | 15.97 | 15.88 | 15.88 | 1,953 | +0.01(+0.03%) |
Apr 19, 2012 | 15.72 | 16.04 | 15.72 | 15.88 | 10,682 | -0.12(-0.78%) |
Apr 18, 2012 | 15.97 | 16.07 | 15.97 | 16.00 | 2,529 | -0.03(-0.19%) |
Apr 17, 2012 | 15.72 | 16.12 | 15.72 | 16.03 | 4,566 | +0.07(+0.44%) |
Apr 16, 2012 | 15.72 | 16.04 | 15.72 | 15.96 | 9,317 | +0.03(+0.19%) |
Apr 13, 2012 | 15.95 | 15.95 | 15.88 | 15.93 | 4,310 | -0.25(-1.55%) |
Apr 12, 2012 | 16.07 | 16.18 | 16.07 | 16.18 | 3,282 | +0.04(+0.25%) |
Apr 11, 2012 | 16.04 | 16.14 | 15.99 | 16.14 | 4,452 | +0.36(+2.28%) |
Apr 10, 2012 | 16.03 | 16.03 | 15.78 | 15.78 | 9,113 | -0.27(-1.68%) |
Apr 09, 2012 | 16.11 | 16.14 | 16.03 | 16.05 | 4,798 | -0.20(-1.23%) |
Apr 05, 2012 | 16.27 | 16.36 | 16.25 | 16.25 | 16,597 | -0.12(-0.73%) |
Apr 04, 2012 | 16.46 | 16.46 | 16.31 | 16.37 | 5,872 | -0.25(-1.50%) |
Apr 03, 2012 | 16.87 | 16.87 | 16.62 | 16.62 | 10,468 | -0.54(-3.15%) |
Apr 02, 2012 | 16.76 | 17.16 | 16.76 | 17.16 | 5,186 | +0.23(+1.36%) |
Mar 30, 2012 | 16.94 | 17.00 | 16.93 | 16.93 | 3,009 | +0.03(+0.18%) |
Mar 29, 2012 | 16.73 | 16.95 | 16.73 | 16.90 | 5,214 | -0.08(-0.47%) |
Mar 28, 2012 | 17.06 | 17.14 | 16.96 | 16.98 | 607,131 | -0.26(-1.51%) |
Mar 27, 2012 | 17.34 | 17.44 | 17.15 | 17.24 | 4,670 | -0.11(-0.63%) |
Mar 26, 2012 | 16.87 | 17.35 | 16.87 | 17.35 | 3,484 | +0.25(+1.46%) |
Mar 23, 2012 | 17.03 | 17.10 | 16.63 | 17.10 | 33,031 | +0.08(+0.47%) |
Mar 22, 2012 | 16.92 | 17.05 | 16.90 | 17.02 | 10,079 | +0.36(+2.16%) |
Mar 21, 2012 | 16.73 | 16.74 | 16.56 | 16.66 | 22,953 | -0.45(-2.63%) |
Mar 20, 2012 | 16.87 | 17.11 | 16.82 | 17.11 | 26,694 | -0.16(-0.93%) |
Mar 19, 2012 | 16.88 | 17.27 | 16.88 | 17.27 | 5,740 | +0.11(+0.64%) |
Mar 16, 2012 | 17.09 | 17.25 | 17.09 | 17.16 | 16,466 | +0.09(+0.53%) |
Mar 15, 2012 | 17.33 | 17.33 | 17.05 | 17.07 | 5,187 | +0.32(+1.91%) |
Mar 14, 2012 | 17.28 | 17.28 | 16.75 | 16.75 | 6,262 | -0.56(-3.24%) |
Mar 13, 2012 | 16.85 | 17.31 | 16.85 | 17.31 | 4,569 | +0.20(+1.17%) |
Mar 12, 2012 | 16.95 | 17.13 | 16.95 | 17.11 | 3,285 | +0.13(+0.77%) |
Mar 09, 2012 | 17.15 | 17.15 | 16.92 | 16.98 | 13,765 | -0.35(-2.02%) |
Mar 08, 2012 | 17.27 | 17.35 | 17.26 | 17.33 | 6,322 | +0.28(+1.64%) |
Mar 07, 2012 | 17.02 | 17.08 | 17.00 | 17.05 | 110,309 | +0.12(+0.71%) |
Mar 06, 2012 | 16.69 | 16.95 | 16.69 | 16.93 | 16,406 | -0.23(-1.34%) |
Mar 05, 2012 | 17.57 | 17.57 | 16.82 | 17.16 | 6,401 | -0.26(-1.49%) |
Mar 02, 2012 | 17.20 | 17.51 | 17.20 | 17.42 | 8,957 | -0.22(-1.25%) |