Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.83 | 16.18 | 15.39 | 15.92 | 306,000 | +0.15(+0.96%) |
May 30, 2012 | 16.05 | 16.12 | 15.67 | 15.77 | 170,243 | -0.53(-3.25%) |
May 29, 2012 | 16.04 | 16.43 | 16.01 | 16.30 | 210,245 | +0.48(+3.05%) |
May 25, 2012 | 15.83 | 16.18 | 15.68 | 15.82 | 138,727 | -0.01(-0.04%) |
May 24, 2012 | 15.62 | 15.85 | 15.41 | 15.83 | 202,155 | +0.23(+1.50%) |
May 23, 2012 | 15.14 | 15.60 | 14.88 | 15.59 | 304,740 | +0.23(+1.48%) |
May 22, 2012 | 15.55 | 15.75 | 15.24 | 15.36 | 204,300 | -0.12(-0.80%) |
May 21, 2012 | 15.23 | 15.49 | 14.90 | 15.49 | 206,431 | +0.30(+2.00%) |
May 18, 2012 | 15.13 | 15.44 | 15.03 | 15.18 | 277,284 | +0.06(+0.41%) |
May 17, 2012 | 15.61 | 15.61 | 15.12 | 15.12 | 241,870 | -0.43(-2.75%) |
May 16, 2012 | 15.72 | 15.89 | 15.54 | 15.55 | 148,080 | -0.03(-0.18%) |
May 15, 2012 | 15.58 | 15.84 | 15.41 | 15.58 | 169,493 | +0.03(+0.22%) |
May 14, 2012 | 15.81 | 15.91 | 15.52 | 15.54 | 223,520 | -0.52(-3.23%) |
May 11, 2012 | 15.75 | 16.28 | 15.75 | 16.06 | 258,355 | +0.15(+0.94%) |
May 10, 2012 | 16.17 | 16.25 | 15.76 | 15.91 | 288,172 | -0.07(-0.47%) |
May 09, 2012 | 15.89 | 16.07 | 15.72 | 15.99 | 268,614 | -0.20(-1.26%) |
May 08, 2012 | 16.03 | 16.22 | 15.84 | 16.19 | 353,067 | -0.02(-0.13%) |
May 07, 2012 | 16.25 | 16.52 | 16.16 | 16.21 | 235,256 | -0.12(-0.71%) |
May 04, 2012 | 16.55 | 16.63 | 16.29 | 16.33 | 387,146 | -0.33(-2.00%) |
May 03, 2012 | 16.62 | 16.87 | 16.49 | 16.66 | 358,907 | +0.06(+0.37%) |
May 02, 2012 | 16.48 | 16.65 | 16.25 | 16.60 | 351,148 | -0.09(-0.53%) |
May 01, 2012 | 16.46 | 17.08 | 16.30 | 16.69 | 383,954 | +0.25(+1.49%) |
Apr 30, 2012 | 16.76 | 16.79 | 16.27 | 16.44 | 523,702 | -0.37(-2.23%) |
Apr 27, 2012 | 16.86 | 16.91 | 16.53 | 16.82 | 353,272 | +0.01(+0.04%) |
Apr 26, 2012 | 16.90 | 16.98 | 16.72 | 16.81 | 291,766 | -0.14(-0.84%) |
Apr 25, 2012 | 16.79 | 17.27 | 16.75 | 16.95 | 477,040 | +0.48(+2.90%) |
Apr 24, 2012 | 16.30 | 16.83 | 16.17 | 16.48 | 420,730 | +0.23(+1.43%) |
Apr 23, 2012 | 15.95 | 16.40 | 15.71 | 16.25 | 579,754 | +0.00(+0.00%) |
Apr 20, 2012 | 17.19 | 17.24 | 16.20 | 16.25 | 667,363 | -0.42(-2.50%) |
Apr 19, 2012 | 19.05 | 19.05 | 16.57 | 16.66 | 1,183,272 | -1.75(-9.51%) |
Apr 18, 2012 | 18.22 | 18.51 | 18.01 | 18.41 | 419,179 | +0.07(+0.37%) |
Apr 17, 2012 | 17.80 | 18.67 | 17.72 | 18.35 | 365,395 | +0.78(+4.42%) |
Apr 16, 2012 | 17.39 | 17.75 | 17.15 | 17.57 | 233,816 | +0.33(+1.90%) |
Apr 13, 2012 | 17.73 | 17.73 | 17.21 | 17.24 | 271,299 | -0.63(-3.51%) |
Apr 12, 2012 | 17.59 | 17.97 | 17.52 | 17.87 | 238,263 | +0.31(+1.79%) |
Apr 11, 2012 | 17.47 | 17.61 | 17.37 | 17.55 | 268,154 | +0.33(+1.94%) |
Apr 10, 2012 | 17.69 | 17.72 | 17.12 | 17.22 | 427,382 | -0.50(-2.85%) |
Apr 09, 2012 | 17.68 | 17.80 | 17.51 | 17.72 | 190,431 | -0.37(-2.03%) |
Apr 05, 2012 | 18.15 | 18.24 | 17.95 | 18.09 | 130,744 | -0.18(-1.01%) |
Apr 04, 2012 | 18.09 | 18.32 | 17.72 | 18.28 | 271,277 | -0.11(-0.59%) |
Apr 03, 2012 | 18.42 | 18.57 | 18.23 | 18.39 | 236,204 | -0.07(-0.37%) |
Apr 02, 2012 | 18.82 | 18.87 | 18.29 | 18.45 | 335,706 | -0.46(-2.45%) |
Mar 30, 2012 | 19.27 | 19.27 | 18.81 | 18.92 | 253,724 | -0.12(-0.64%) |
Mar 29, 2012 | 18.69 | 19.17 | 18.56 | 19.04 | 151,462 | +0.15(+0.79%) |
Mar 28, 2012 | 18.90 | 19.09 | 18.56 | 18.89 | 190,902 | -0.01(-0.07%) |
Mar 27, 2012 | 19.01 | 19.18 | 18.89 | 18.90 | 127,650 | -0.03(-0.18%) |
Mar 26, 2012 | 18.65 | 19.04 | 18.44 | 18.94 | 235,441 | +0.59(+3.19%) |
Mar 23, 2012 | 18.34 | 18.44 | 17.86 | 18.35 | 227,596 | -0.05(-0.30%) |
Mar 22, 2012 | 18.15 | 18.43 | 17.98 | 18.41 | 217,450 | -0.05(-0.26%) |
Mar 21, 2012 | 18.64 | 18.71 | 18.31 | 18.45 | 166,479 | -0.16(-0.88%) |
Mar 20, 2012 | 18.73 | 18.90 | 18.47 | 18.62 | 192,683 | -0.33(-1.73%) |
Mar 19, 2012 | 18.67 | 19.58 | 18.57 | 18.95 | 243,207 | +0.25(+1.31%) |
Mar 16, 2012 | 18.81 | 18.81 | 18.31 | 18.70 | 701,768 | -0.06(-0.33%) |
Mar 15, 2012 | 18.32 | 18.78 | 18.10 | 18.76 | 119,423 | +0.44(+2.42%) |
Mar 14, 2012 | 18.62 | 18.87 | 18.24 | 18.32 | 146,145 | -0.36(-1.93%) |
Mar 13, 2012 | 18.50 | 18.69 | 18.05 | 18.68 | 216,251 | +0.42(+2.28%) |
Mar 12, 2012 | 18.05 | 18.31 | 17.91 | 18.26 | 147,003 | +0.20(+1.09%) |
Mar 09, 2012 | 17.77 | 18.53 | 17.65 | 18.07 | 323,345 | +0.30(+1.69%) |
Mar 08, 2012 | 17.53 | 17.97 | 17.38 | 17.77 | 228,494 | +0.40(+2.28%) |
Mar 07, 2012 | 17.42 | 17.44 | 17.11 | 17.37 | 270,147 | +0.03(+0.16%) |
Mar 06, 2012 | 17.31 | 17.59 | 17.21 | 17.34 | 352,489 | -0.25(-1.43%) |
Mar 05, 2012 | 17.09 | 17.81 | 17.09 | 17.60 | 462,195 | +0.39(+2.26%) |
Mar 02, 2012 | 17.45 | 17.55 | 17.02 | 17.21 | 324,051 | -0.26(-1.48%) |