Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.77 | 14.77 | 14.11 | 14.67 | 222,982 | -0.05(-0.34%) |
May 30, 2012 | 14.91 | 14.98 | 14.50 | 14.72 | 58,936 | -0.20(-1.36%) |
May 29, 2012 | 14.70 | 15.02 | 14.58 | 14.92 | 50,292 | +0.35(+2.41%) |
May 25, 2012 | 14.64 | 14.74 | 14.26 | 14.57 | 132,170 | -0.13(-0.91%) |
May 24, 2012 | 14.72 | 15.09 | 14.56 | 14.71 | 90,790 | -0.09(-0.59%) |
May 23, 2012 | 15.01 | 15.01 | 14.23 | 14.80 | 101,365 | -0.00(-0.03%) |
May 22, 2012 | 14.95 | 14.95 | 14.62 | 14.80 | 51,304 | -0.08(-0.53%) |
May 21, 2012 | 14.46 | 14.91 | 14.19 | 14.88 | 98,810 | +0.44(+3.07%) |
May 18, 2012 | 14.47 | 14.66 | 13.96 | 14.44 | 208,643 | -0.26(-1.79%) |
May 17, 2012 | 14.77 | 14.92 | 14.24 | 14.70 | 176,334 | -0.20(-1.33%) |
May 16, 2012 | 14.88 | 14.95 | 14.74 | 14.90 | 42,539 | -0.04(-0.25%) |
May 15, 2012 | 14.63 | 15.12 | 14.57 | 14.93 | 95,585 | +0.13(+0.87%) |
May 14, 2012 | 14.78 | 15.12 | 14.29 | 14.80 | 104,998 | +0.15(+1.04%) |
May 11, 2012 | 14.40 | 14.90 | 14.06 | 14.65 | 99,841 | +0.35(+2.42%) |
May 10, 2012 | 14.19 | 14.54 | 14.19 | 14.31 | 89,182 | +0.09(+0.65%) |
May 09, 2012 | 14.09 | 14.21 | 13.84 | 14.21 | 272,622 | -0.12(-0.87%) |
May 08, 2012 | 14.49 | 14.49 | 13.60 | 14.34 | 394,413 | -0.27(-1.83%) |
May 07, 2012 | 15.01 | 15.15 | 14.39 | 14.61 | 509,028 | -0.66(-4.35%) |
May 04, 2012 | 15.36 | 15.38 | 15.19 | 15.27 | 81,873 | -0.03(-0.21%) |
May 03, 2012 | 15.97 | 15.97 | 15.09 | 15.30 | 227,643 | -0.67(-4.19%) |
May 02, 2012 | 16.43 | 16.43 | 15.76 | 15.97 | 305,081 | -0.41(-2.51%) |
May 01, 2012 | 16.14 | 16.49 | 16.11 | 16.38 | 99,120 | +0.22(+1.34%) |
Apr 30, 2012 | 15.70 | 16.19 | 15.69 | 16.17 | 123,740 | +0.27(+1.68%) |
Apr 27, 2012 | 16.46 | 16.46 | 15.39 | 15.90 | 744,013 | -0.68(-4.09%) |
Apr 26, 2012 | 16.89 | 16.89 | 16.39 | 16.58 | 197,581 | -0.42(-2.44%) |
Apr 25, 2012 | 16.58 | 16.99 | 16.44 | 16.99 | 88,309 | +0.40(+2.39%) |
Apr 24, 2012 | 16.54 | 16.69 | 16.40 | 16.59 | 96,547 | +0.05(+0.31%) |
Apr 23, 2012 | 16.64 | 16.67 | 16.44 | 16.54 | 108,732 | -0.16(-0.94%) |
Apr 20, 2012 | 16.84 | 16.95 | 16.62 | 16.70 | 49,397 | -0.14(-0.85%) |
Apr 19, 2012 | 16.65 | 16.84 | 16.61 | 16.84 | 45,826 | +0.18(+1.05%) |
Apr 18, 2012 | 16.49 | 16.78 | 16.49 | 16.67 | 100,431 | +0.00(+0.00%) |
Apr 17, 2012 | 17.29 | 17.29 | 16.43 | 16.67 | 182,896 | +0.06(+0.33%) |
Apr 16, 2012 | 16.89 | 16.89 | 16.46 | 16.61 | 64,847 | -0.18(-1.07%) |
Apr 13, 2012 | 16.75 | 16.80 | 16.53 | 16.79 | 49,096 | -0.00(-0.03%) |
Apr 12, 2012 | 16.89 | 16.89 | 16.69 | 16.80 | 73,370 | +0.09(+0.55%) |
Apr 11, 2012 | 16.74 | 16.91 | 16.62 | 16.71 | 168,377 | +0.02(+0.11%) |
Apr 10, 2012 | 17.04 | 17.05 | 16.41 | 16.69 | 155,252 | -0.44(-2.59%) |
Apr 09, 2012 | 17.26 | 17.26 | 17.04 | 17.13 | 94,615 | -0.33(-1.90%) |
Apr 05, 2012 | 17.31 | 17.47 | 17.12 | 17.46 | 42,170 | +0.06(+0.37%) |
Apr 04, 2012 | 17.31 | 17.43 | 17.04 | 17.40 | 82,399 | +0.10(+0.59%) |
Apr 03, 2012 | 17.44 | 17.44 | 17.21 | 17.30 | 62,914 | -0.10(-0.56%) |
Apr 02, 2012 | 17.03 | 17.39 | 17.03 | 17.39 | 59,807 | +0.26(+1.54%) |
Mar 30, 2012 | 16.97 | 17.46 | 16.85 | 17.13 | 178,284 | +0.19(+1.14%) |
Mar 29, 2012 | 16.84 | 17.05 | 16.82 | 16.94 | 35,546 | -0.05(-0.27%) |
Mar 28, 2012 | 17.23 | 17.25 | 16.71 | 16.98 | 91,566 | -0.21(-1.21%) |
Mar 27, 2012 | 17.35 | 17.42 | 17.03 | 17.19 | 62,149 | -0.14(-0.83%) |
Mar 26, 2012 | 17.04 | 17.33 | 16.99 | 17.33 | 118,277 | +0.28(+1.65%) |
Mar 23, 2012 | 17.05 | 17.20 | 16.76 | 17.05 | 109,124 | +0.12(+0.68%) |
Mar 22, 2012 | 16.88 | 17.45 | 16.71 | 16.94 | 93,256 | +0.06(+0.36%) |
Mar 21, 2012 | 16.89 | 17.05 | 16.73 | 16.88 | 98,933 | -0.07(-0.41%) |
Mar 20, 2012 | 17.07 | 17.12 | 16.76 | 16.95 | 62,227 | -0.08(-0.46%) |
Mar 19, 2012 | 16.99 | 17.08 | 16.79 | 17.02 | 135,136 | +0.12(+0.71%) |
Mar 16, 2012 | 16.84 | 17.09 | 16.69 | 16.90 | 122,871 | -0.03(-0.16%) |
Mar 15, 2012 | 16.93 | 17.11 | 16.83 | 16.93 | 135,197 | -0.07(-0.43%) |
Mar 14, 2012 | 17.21 | 17.21 | 16.85 | 17.01 | 109,501 | -0.09(-0.54%) |
Mar 13, 2012 | 17.57 | 17.57 | 16.63 | 17.10 | 575,155 | -0.39(-2.22%) |
Mar 12, 2012 | 17.67 | 17.77 | 17.13 | 17.49 | 365,666 | -0.18(-1.02%) |
Mar 09, 2012 | 17.44 | 17.67 | 17.06 | 17.67 | 58,869 | +0.44(+2.57%) |
Mar 08, 2012 | 17.48 | 17.52 | 16.89 | 17.22 | 208,013 | -0.21(-1.19%) |
Mar 07, 2012 | 17.14 | 17.43 | 16.53 | 17.43 | 100,342 | +0.19(+1.12%) |
Mar 06, 2012 | 17.73 | 17.73 | 16.96 | 17.24 | 179,745 | -0.61(-3.41%) |
Mar 05, 2012 | 17.82 | 17.85 | 17.38 | 17.85 | 77,012 | -0.02(-0.13%) |
Mar 02, 2012 | 17.67 | 18.02 | 17.53 | 17.87 | 101,568 | +0.28(+1.57%) |