Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.74 | 15.87 | 15.14 | 15.47 | 63,729 | -0.17(-1.07%) |
May 30, 2012 | 16.10 | 16.10 | 15.60 | 15.64 | 22,606 | -0.65(-3.97%) |
May 29, 2012 | 15.90 | 16.33 | 15.76 | 16.28 | 36,275 | +0.55(+3.52%) |
May 25, 2012 | 15.86 | 15.86 | 15.68 | 15.73 | 22,120 | -0.05(-0.32%) |
May 24, 2012 | 15.89 | 16.03 | 15.55 | 15.78 | 16,367 | -0.03(-0.16%) |
May 23, 2012 | 15.43 | 15.95 | 15.09 | 15.81 | 63,330 | +0.23(+1.51%) |
May 22, 2012 | 16.11 | 16.16 | 15.36 | 15.57 | 23,582 | -0.49(-3.03%) |
May 21, 2012 | 16.13 | 16.31 | 15.82 | 16.06 | 41,906 | -0.02(-0.10%) |
May 18, 2012 | 16.34 | 16.45 | 15.98 | 16.07 | 58,462 | -0.27(-1.64%) |
May 17, 2012 | 16.30 | 16.58 | 16.18 | 16.34 | 46,891 | +0.12(+0.72%) |
May 16, 2012 | 16.60 | 16.77 | 16.19 | 16.23 | 29,335 | -0.32(-1.93%) |
May 15, 2012 | 16.61 | 16.80 | 16.52 | 16.54 | 22,454 | -0.06(-0.35%) |
May 14, 2012 | 16.77 | 16.77 | 16.60 | 16.60 | 57,517 | -0.18(-1.05%) |
May 11, 2012 | 16.71 | 16.90 | 16.49 | 16.78 | 40,649 | -0.08(-0.45%) |
May 10, 2012 | 17.11 | 17.11 | 16.69 | 16.85 | 32,110 | +0.00(+0.00%) |
May 09, 2012 | 17.09 | 17.09 | 16.60 | 16.85 | 35,615 | -0.54(-3.09%) |
May 08, 2012 | 16.99 | 17.55 | 16.69 | 17.39 | 56,988 | +0.49(+2.88%) |
May 07, 2012 | 16.60 | 17.14 | 16.33 | 16.90 | 37,694 | +0.19(+1.15%) |
May 04, 2012 | 17.81 | 17.81 | 16.71 | 16.71 | 53,213 | -1.22(-6.78%) |
May 03, 2012 | 18.28 | 18.36 | 17.74 | 17.93 | 44,561 | -0.37(-2.02%) |
May 02, 2012 | 17.94 | 18.45 | 17.94 | 18.30 | 17,248 | +0.13(+0.69%) |
May 01, 2012 | 18.08 | 18.58 | 17.91 | 18.17 | 61,487 | +0.07(+0.37%) |
Apr 30, 2012 | 18.43 | 18.43 | 17.94 | 18.10 | 44,654 | -0.43(-2.31%) |
Apr 27, 2012 | 17.94 | 18.57 | 17.94 | 18.53 | 24,801 | +0.34(+1.89%) |
Apr 26, 2012 | 18.10 | 18.24 | 18.10 | 18.19 | 14,185 | +0.09(+0.51%) |
Apr 25, 2012 | 18.37 | 18.40 | 17.84 | 18.10 | 23,331 | +0.13(+0.70%) |
Apr 24, 2012 | 17.93 | 18.17 | 17.84 | 17.97 | 43,165 | +0.13(+0.75%) |
Apr 23, 2012 | 18.36 | 18.36 | 17.73 | 17.84 | 39,689 | -0.52(-2.83%) |
Apr 20, 2012 | 17.99 | 18.37 | 17.89 | 18.36 | 55,068 | +0.86(+4.89%) |
Apr 19, 2012 | 18.07 | 18.14 | 17.49 | 17.50 | 28,058 | -0.52(-2.89%) |
Apr 18, 2012 | 18.07 | 18.19 | 17.79 | 18.02 | 26,428 | -0.18(-0.97%) |
Apr 17, 2012 | 17.89 | 18.39 | 17.89 | 18.20 | 41,818 | +0.55(+3.09%) |
Apr 16, 2012 | 17.37 | 18.04 | 17.07 | 17.65 | 30,593 | +0.39(+2.23%) |
Apr 13, 2012 | 17.35 | 17.40 | 17.11 | 17.27 | 29,978 | -0.18(-1.01%) |
Apr 12, 2012 | 17.11 | 17.78 | 17.11 | 17.44 | 27,703 | +0.29(+1.66%) |
Apr 11, 2012 | 16.91 | 17.16 | 16.78 | 17.16 | 21,483 | +0.52(+3.12%) |
Apr 10, 2012 | 16.53 | 16.76 | 16.45 | 16.64 | 52,067 | +0.07(+0.40%) |
Apr 09, 2012 | 16.69 | 16.90 | 16.28 | 16.57 | 48,400 | -0.45(-2.66%) |
Apr 05, 2012 | 17.31 | 17.31 | 16.91 | 17.02 | 19,455 | -0.41(-2.36%) |
Apr 04, 2012 | 17.86 | 17.98 | 17.32 | 17.43 | 31,179 | -0.70(-3.88%) |
Apr 03, 2012 | 17.95 | 18.96 | 17.95 | 18.14 | 87,291 | +0.03(+0.14%) |
Apr 02, 2012 | 16.76 | 18.19 | 16.76 | 18.11 | 73,039 | +1.30(+7.73%) |
Mar 30, 2012 | 17.32 | 17.32 | 16.61 | 16.81 | 68,160 | -0.34(-2.00%) |
Mar 29, 2012 | 16.93 | 17.25 | 16.64 | 17.16 | 54,290 | +0.11(+0.64%) |
Mar 28, 2012 | 17.32 | 17.37 | 16.75 | 17.05 | 71,987 | -0.25(-1.45%) |
Mar 27, 2012 | 17.61 | 17.61 | 17.25 | 17.30 | 38,598 | -0.20(-1.15%) |
Mar 26, 2012 | 17.10 | 17.61 | 17.01 | 17.50 | 49,492 | +0.48(+2.81%) |
Mar 23, 2012 | 16.70 | 17.06 | 16.62 | 17.02 | 37,707 | +0.29(+1.75%) |
Mar 22, 2012 | 16.51 | 16.74 | 16.50 | 16.73 | 50,617 | -0.04(-0.25%) |
Mar 21, 2012 | 16.70 | 16.79 | 16.46 | 16.77 | 36,357 | +0.08(+0.50%) |
Mar 20, 2012 | 16.62 | 16.76 | 16.44 | 16.69 | 28,114 | +0.02(+0.10%) |
Mar 19, 2012 | 16.64 | 16.96 | 16.59 | 16.67 | 26,136 | +0.03(+0.20%) |
Mar 16, 2012 | 16.75 | 16.76 | 16.61 | 16.64 | 32,176 | -0.13(-0.80%) |
Mar 15, 2012 | 16.77 | 16.77 | 16.68 | 16.77 | 43,768 | +0.03(+0.20%) |
Mar 14, 2012 | 16.89 | 16.92 | 16.69 | 16.74 | 17,141 | -0.20(-1.19%) |
Mar 13, 2012 | 17.04 | 17.04 | 16.81 | 16.94 | 47,766 | +0.12(+0.70%) |
Mar 12, 2012 | 17.06 | 17.10 | 16.67 | 16.82 | 41,501 | -0.14(-0.84%) |
Mar 09, 2012 | 16.75 | 17.06 | 16.69 | 16.96 | 57,318 | +0.22(+1.30%) |
Mar 08, 2012 | 16.15 | 16.80 | 16.02 | 16.75 | 44,518 | +0.82(+5.16%) |
Mar 07, 2012 | 14.67 | 16.16 | 14.67 | 15.92 | 124,449 | +1.43(+9.83%) |
Mar 06, 2012 | 14.85 | 15.26 | 13.53 | 14.50 | 179,540 | -0.37(-2.48%) |
Mar 05, 2012 | 14.93 | 15.14 | 14.78 | 14.87 | 17,716 | -0.17(-1.12%) |
Mar 02, 2012 | 15.59 | 15.67 | 14.96 | 15.03 | 57,309 | -0.52(-3.34%) |