Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.59 | 19.47 | 18.35 | 18.84 | 1,627,813 | +0.66(+3.62%) |
May 30, 2012 | 17.87 | 18.26 | 17.86 | 18.19 | 771,525 | +1.28(+7.55%) |
May 29, 2012 | 17.04 | 17.24 | 16.91 | 16.91 | 404,255 | -0.16(-0.96%) |
May 25, 2012 | 17.07 | 17.13 | 16.97 | 17.07 | 427,542 | +0.19(+1.11%) |
May 24, 2012 | 17.00 | 17.11 | 16.81 | 16.88 | 478,868 | -0.19(-1.09%) |
May 23, 2012 | 17.15 | 17.54 | 17.07 | 17.07 | 711,820 | +0.32(+1.92%) |
May 22, 2012 | 16.83 | 16.87 | 16.53 | 16.75 | 694,024 | -0.56(-3.24%) |
May 21, 2012 | 17.29 | 17.52 | 17.18 | 17.31 | 892,022 | -0.12(-0.70%) |
May 18, 2012 | 17.03 | 17.52 | 16.97 | 17.43 | 1,106,380 | +0.03(+0.18%) |
May 17, 2012 | 16.56 | 17.46 | 16.55 | 17.40 | 1,259,459 | +0.88(+5.31%) |
May 16, 2012 | 16.11 | 16.60 | 16.02 | 16.52 | 454,409 | +0.12(+0.71%) |
May 15, 2012 | 16.16 | 16.42 | 16.07 | 16.41 | 372,970 | +0.20(+1.22%) |
May 14, 2012 | 16.08 | 16.25 | 15.99 | 16.21 | 528,982 | +0.67(+4.29%) |
May 11, 2012 | 15.54 | 15.59 | 15.34 | 15.54 | 556,775 | +0.37(+2.42%) |
May 10, 2012 | 14.98 | 15.21 | 14.76 | 15.17 | 542,303 | -0.13(-0.84%) |
May 09, 2012 | 15.54 | 15.57 | 15.14 | 15.30 | 536,941 | +0.01(+0.04%) |
May 08, 2012 | 15.25 | 15.54 | 15.24 | 15.30 | 383,588 | +0.26(+1.75%) |
May 07, 2012 | 15.11 | 15.15 | 14.99 | 15.03 | 820,452 | +0.01(+0.05%) |
May 04, 2012 | 14.79 | 15.05 | 14.76 | 15.03 | 611,858 | +0.35(+2.38%) |
May 03, 2012 | 14.48 | 14.74 | 14.45 | 14.68 | 213,488 | -0.03(-0.22%) |
May 02, 2012 | 14.69 | 14.73 | 14.56 | 14.71 | 401,429 | +0.31(+2.16%) |
May 01, 2012 | 14.78 | 14.83 | 14.28 | 14.40 | 285,905 | -0.22(-1.50%) |
Apr 30, 2012 | 14.72 | 14.79 | 14.59 | 14.62 | 772,305 | +0.01(+0.05%) |
Apr 27, 2012 | 14.53 | 14.65 | 14.44 | 14.61 | 285,217 | +0.04(+0.25%) |
Apr 26, 2012 | 14.66 | 14.67 | 14.38 | 14.58 | 442,825 | +0.24(+1.68%) |
Apr 25, 2012 | 14.30 | 14.66 | 14.03 | 14.34 | 972,760 | -0.22(-1.53%) |
Apr 24, 2012 | 14.73 | 14.80 | 14.55 | 14.56 | 669,445 | -0.30(-2.02%) |
Apr 23, 2012 | 14.94 | 15.05 | 14.82 | 14.86 | 765,673 | +0.31(+2.14%) |
Apr 20, 2012 | 14.36 | 14.56 | 14.29 | 14.55 | 439,747 | +0.00(+0.00%) |
Apr 19, 2012 | 14.61 | 14.69 | 14.53 | 14.55 | 450,925 | +0.05(+0.36%) |
Apr 18, 2012 | 14.53 | 14.55 | 14.42 | 14.49 | 583,553 | +0.12(+0.84%) |
Apr 17, 2012 | 14.34 | 14.45 | 14.25 | 14.37 | 364,883 | -0.03(-0.24%) |
Apr 16, 2012 | 14.41 | 14.74 | 14.36 | 14.41 | 622,317 | -0.03(-0.22%) |
Apr 13, 2012 | 14.21 | 14.48 | 14.21 | 14.44 | 791,283 | +0.63(+4.57%) |
Apr 12, 2012 | 14.04 | 14.07 | 13.74 | 13.81 | 1,142,383 | -0.16(-1.15%) |
Apr 11, 2012 | 14.06 | 14.18 | 13.95 | 13.97 | 494,067 | -0.51(-3.52%) |
Apr 10, 2012 | 14.16 | 14.64 | 14.10 | 14.48 | 1,243,387 | +0.46(+3.30%) |
Apr 09, 2012 | 14.01 | 14.09 | 13.91 | 14.02 | 519,594 | +0.93(+7.11%) |
Apr 05, 2012 | 13.14 | 13.15 | 12.91 | 13.09 | 229,623 | +0.27(+2.07%) |
Apr 04, 2012 | 12.71 | 12.82 | 12.60 | 12.82 | 446,507 | +0.51(+4.16%) |
Apr 03, 2012 | 13.15 | 13.29 | 12.31 | 12.31 | 1,088,028 | -0.69(-5.30%) |
Apr 02, 2012 | 13.15 | 13.25 | 12.89 | 13.00 | 363,040 | +0.22(+1.70%) |
Mar 30, 2012 | 13.48 | 13.50 | 12.78 | 12.78 | 789,683 | -0.67(-4.96%) |
Mar 29, 2012 | 13.43 | 13.47 | 13.27 | 13.45 | 491,237 | +0.29(+2.19%) |
Mar 28, 2012 | 13.03 | 13.38 | 13.02 | 13.16 | 480,998 | -0.05(-0.34%) |
Mar 27, 2012 | 12.99 | 13.30 | 12.97 | 13.21 | 720,194 | +0.27(+2.05%) |
Mar 26, 2012 | 13.02 | 13.06 | 12.65 | 12.94 | 520,097 | -0.20(-1.49%) |
Mar 23, 2012 | 12.96 | 13.20 | 12.96 | 13.14 | 608,687 | +0.37(+2.86%) |
Mar 22, 2012 | 12.83 | 12.85 | 12.69 | 12.77 | 905,550 | +0.12(+0.91%) |
Mar 21, 2012 | 12.36 | 12.70 | 12.34 | 12.65 | 742,281 | +0.39(+3.16%) |
Mar 20, 2012 | 12.22 | 12.35 | 12.04 | 12.27 | 696,065 | +0.15(+1.22%) |
Mar 19, 2012 | 12.54 | 12.58 | 11.98 | 12.12 | 757,604 | -0.45(-3.61%) |
Mar 16, 2012 | 12.24 | 12.57 | 12.15 | 12.57 | 707,138 | +0.09(+0.73%) |
Mar 15, 2012 | 12.39 | 12.67 | 12.39 | 12.48 | 756,532 | +0.02(+0.20%) |
Mar 14, 2012 | 13.04 | 13.04 | 12.41 | 12.46 | 2,341,349 | -1.02(-7.59%) |
Mar 13, 2012 | 13.95 | 14.00 | 13.48 | 13.48 | 1,357,199 | -0.72(-5.08%) |
Mar 12, 2012 | 14.35 | 14.41 | 14.18 | 14.20 | 447,349 | +0.01(+0.08%) |
Mar 09, 2012 | 14.04 | 14.22 | 13.83 | 14.19 | 848,430 | +0.04(+0.30%) |
Mar 08, 2012 | 14.34 | 14.44 | 14.09 | 14.15 | 696,423 | -0.44(-3.02%) |
Mar 07, 2012 | 14.78 | 14.83 | 14.53 | 14.59 | 515,581 | -0.22(-1.50%) |
Mar 06, 2012 | 14.78 | 15.01 | 14.78 | 14.81 | 381,904 | +0.47(+3.26%) |
Mar 05, 2012 | 14.60 | 14.77 | 14.34 | 14.34 | 501,365 | -0.32(-2.20%) |
Mar 02, 2012 | 14.47 | 14.78 | 14.45 | 14.66 | 481,500 | +0.37(+2.60%) |