Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.61 | 15.83 | 15.45 | 15.67 | 604,652 | +0.06(+0.39%) |
May 30, 2012 | 15.75 | 15.90 | 15.45 | 15.61 | 834,929 | -0.26(-1.64%) |
May 29, 2012 | 15.87 | 15.89 | 15.57 | 15.87 | 650,128 | +0.15(+0.93%) |
May 25, 2012 | 15.68 | 15.87 | 15.65 | 15.72 | 547,011 | +0.00(+0.00%) |
May 24, 2012 | 16.08 | 16.28 | 15.54 | 15.72 | 961,089 | -0.02(-0.10%) |
May 23, 2012 | 14.90 | 15.87 | 14.73 | 15.73 | 1,671,569 | +1.27(+8.82%) |
May 22, 2012 | 14.17 | 14.69 | 14.07 | 14.46 | 896,544 | +0.27(+1.88%) |
May 21, 2012 | 13.90 | 14.20 | 13.77 | 14.19 | 708,708 | +0.29(+2.11%) |
May 18, 2012 | 14.32 | 14.32 | 13.78 | 13.90 | 1,058,095 | -0.42(-2.97%) |
May 17, 2012 | 14.51 | 14.58 | 14.32 | 14.32 | 707,666 | -0.21(-1.45%) |
May 16, 2012 | 14.62 | 14.84 | 14.52 | 14.53 | 898,769 | -0.07(-0.46%) |
May 15, 2012 | 14.51 | 14.77 | 14.42 | 14.60 | 545,354 | +0.09(+0.62%) |
May 14, 2012 | 14.53 | 14.69 | 14.40 | 14.51 | 351,660 | -0.18(-1.25%) |
May 11, 2012 | 14.59 | 14.74 | 14.55 | 14.70 | 317,888 | -0.02(-0.13%) |
May 10, 2012 | 14.92 | 14.92 | 14.61 | 14.71 | 247,700 | -0.09(-0.61%) |
May 09, 2012 | 14.68 | 14.99 | 14.63 | 14.80 | 459,779 | -0.03(-0.18%) |
May 08, 2012 | 14.70 | 14.96 | 14.70 | 14.83 | 804,858 | +0.02(+0.10%) |
May 07, 2012 | 14.64 | 14.88 | 14.64 | 14.82 | 492,815 | +0.14(+0.97%) |
May 04, 2012 | 14.78 | 14.85 | 14.55 | 14.67 | 640,313 | -0.22(-1.49%) |
May 03, 2012 | 15.02 | 15.06 | 14.80 | 14.90 | 526,590 | -0.11(-0.73%) |
May 02, 2012 | 14.83 | 15.00 | 14.71 | 15.00 | 757,697 | +0.10(+0.68%) |
May 01, 2012 | 15.12 | 15.33 | 14.90 | 14.90 | 655,648 | -0.26(-1.71%) |
Apr 30, 2012 | 15.42 | 15.43 | 15.12 | 15.16 | 390,437 | -0.23(-1.49%) |
Apr 27, 2012 | 15.28 | 15.42 | 15.05 | 15.39 | 465,409 | +0.16(+1.06%) |
Apr 26, 2012 | 15.38 | 15.41 | 15.19 | 15.23 | 483,976 | -0.14(-0.93%) |
Apr 25, 2012 | 15.56 | 15.96 | 15.29 | 15.37 | 799,617 | +0.09(+0.57%) |
Apr 24, 2012 | 15.16 | 15.29 | 15.06 | 15.29 | 709,614 | +0.14(+0.95%) |
Apr 23, 2012 | 15.43 | 15.51 | 15.10 | 15.14 | 575,758 | -0.42(-2.71%) |
Apr 20, 2012 | 15.29 | 15.79 | 15.29 | 15.56 | 1,288,022 | +0.47(+3.13%) |
Apr 19, 2012 | 15.56 | 15.63 | 15.08 | 15.09 | 505,016 | -0.45(-2.90%) |
Apr 18, 2012 | 15.56 | 15.68 | 15.38 | 15.54 | 689,059 | -0.08(-0.52%) |
Apr 17, 2012 | 15.10 | 15.75 | 15.04 | 15.62 | 953,128 | +0.62(+4.15%) |
Apr 16, 2012 | 15.06 | 15.14 | 14.83 | 15.00 | 584,534 | +0.01(+0.08%) |
Apr 13, 2012 | 15.11 | 15.23 | 14.93 | 14.99 | 526,871 | -0.23(-1.50%) |
Apr 12, 2012 | 15.10 | 15.29 | 15.08 | 15.22 | 815,831 | +0.19(+1.26%) |
Apr 11, 2012 | 15.03 | 15.10 | 14.92 | 15.03 | 581,017 | +0.17(+1.13%) |
Apr 10, 2012 | 15.01 | 15.09 | 14.78 | 14.86 | 1,105,170 | -0.15(-1.02%) |
Apr 09, 2012 | 15.07 | 15.25 | 14.79 | 15.01 | 933,004 | +0.04(+0.26%) |
Apr 05, 2012 | 14.94 | 15.03 | 14.85 | 14.97 | 736,662 | -0.07(-0.48%) |
Apr 04, 2012 | 15.11 | 15.23 | 14.95 | 15.04 | 1,005,801 | -0.21(-1.38%) |
Apr 03, 2012 | 15.34 | 15.42 | 15.18 | 15.26 | 655,456 | -0.10(-0.67%) |
Apr 02, 2012 | 15.51 | 15.52 | 15.22 | 15.36 | 1,262,810 | -0.16(-1.05%) |
Mar 30, 2012 | 15.89 | 15.89 | 15.52 | 15.52 | 573,727 | -0.15(-0.98%) |
Mar 29, 2012 | 15.63 | 15.73 | 15.48 | 15.67 | 346,445 | -0.03(-0.17%) |
Mar 28, 2012 | 15.99 | 15.99 | 15.62 | 15.70 | 642,422 | -0.24(-1.51%) |
Mar 27, 2012 | 16.17 | 16.23 | 15.93 | 15.94 | 502,363 | -0.23(-1.40%) |
Mar 26, 2012 | 15.88 | 16.19 | 15.72 | 16.17 | 825,966 | +0.47(+2.97%) |
Mar 23, 2012 | 15.67 | 15.74 | 15.54 | 15.70 | 552,307 | +0.01(+0.06%) |
Mar 22, 2012 | 15.69 | 15.76 | 15.46 | 15.69 | 529,850 | -0.18(-1.16%) |
Mar 21, 2012 | 15.84 | 15.98 | 15.58 | 15.88 | 385,373 | +0.04(+0.23%) |
Mar 20, 2012 | 16.12 | 16.17 | 15.78 | 15.84 | 324,989 | -0.42(-2.61%) |
Mar 19, 2012 | 16.06 | 16.40 | 15.94 | 16.26 | 299,909 | +0.19(+1.16%) |
Mar 16, 2012 | 16.12 | 16.22 | 15.96 | 16.08 | 582,410 | -0.08(-0.52%) |
Mar 15, 2012 | 16.66 | 16.66 | 16.02 | 16.16 | 764,584 | -0.48(-2.86%) |
Mar 14, 2012 | 16.53 | 16.66 | 16.49 | 16.64 | 450,225 | +0.10(+0.60%) |
Mar 13, 2012 | 16.31 | 16.55 | 16.14 | 16.54 | 424,900 | +0.41(+2.52%) |
Mar 12, 2012 | 16.05 | 16.37 | 16.05 | 16.13 | 700,244 | +0.08(+0.47%) |
Mar 09, 2012 | 16.05 | 16.33 | 16.00 | 16.06 | 957,515 | -0.01(-0.04%) |
Mar 08, 2012 | 16.02 | 16.09 | 15.87 | 16.06 | 401,252 | +0.15(+0.93%) |
Mar 07, 2012 | 15.88 | 16.08 | 15.72 | 15.91 | 475,930 | +0.10(+0.61%) |
Mar 06, 2012 | 16.04 | 16.16 | 15.80 | 15.82 | 733,109 | -0.35(-2.18%) |
Mar 05, 2012 | 16.40 | 16.45 | 16.12 | 16.17 | 826,026 | -0.24(-1.45%) |
Mar 02, 2012 | 16.62 | 16.64 | 16.40 | 16.41 | 857,402 | -0.19(-1.12%) |