Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.14 | 16.14 | 15.46 | 15.46 | 764 | +0.31(+2.02%) |
May 30, 2012 | 15.13 | 15.15 | 15.13 | 15.15 | 352 | -0.61(-3.88%) |
May 29, 2012 | 15.77 | 15.77 | 15.77 | 15.77 | 141 | +0.26(+1.64%) |
May 24, 2012 | 16.13 | 15.51 | 15.51 | 15.51 | 4,706 | -0.11(-0.71%) |
May 22, 2012 | 15.41 | 15.62 | 15.62 | 15.62 | 2,706 | +0.40(+2.63%) |
May 21, 2012 | 15.09 | 15.22 | 15.09 | 15.22 | 911 | -0.07(-0.44%) |
May 18, 2012 | 15.29 | 15.29 | 15.29 | 15.29 | 235 | +0.34(+2.27%) |
May 17, 2012 | 14.95 | 14.95 | 14.95 | 14.95 | 705 | +0.42(+2.87%) |
May 16, 2012 | 14.53 | 14.53 | 14.53 | 14.53 | 117 | -0.31(-2.06%) |
May 15, 2012 | 15.04 | 15.31 | 14.84 | 14.84 | 13,764 | -0.29(-1.91%) |
May 14, 2012 | 16.15 | 16.15 | 14.82 | 15.13 | 99,244 | -1.27(-7.72%) |
May 11, 2012 | 16.34 | 16.47 | 16.34 | 16.40 | 1,294 | -0.14(-0.87%) |
May 10, 2012 | 16.54 | 16.54 | 16.54 | 16.54 | 1,529 | -0.22(-1.32%) |
May 09, 2012 | 16.10 | 16.77 | 16.10 | 16.76 | 17,600 | -0.14(-0.80%) |
May 07, 2012 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | -0.51(-2.93%) |
May 04, 2012 | 17.41 | 17.41 | 17.41 | 17.41 | 941 | +0.09(+0.54%) |
May 03, 2012 | 17.80 | 17.80 | 17.31 | 17.31 | 1,034 | -0.84(-4.63%) |
May 02, 2012 | 18.23 | 18.23 | 18.15 | 18.15 | 1,000 | -0.12(-0.65%) |
Apr 30, 2012 | 18.27 | 18.27 | 18.27 | 18.27 | 117 | -0.10(-0.56%) |
Apr 27, 2012 | 18.38 | 18.38 | 18.38 | 18.38 | 271 | +0.08(+0.42%) |
Apr 26, 2012 | 18.15 | 18.30 | 18.15 | 18.30 | 400 | +0.99(+5.69%) |
Apr 24, 2012 | 17.51 | 17.31 | 17.31 | 17.31 | 18,942 | -0.08(-0.49%) |
Apr 23, 2012 | 17.80 | 17.80 | 17.28 | 17.40 | 14,924 | -0.58(-3.22%) |
Apr 20, 2012 | 18.19 | 18.19 | 17.98 | 17.98 | 15,290 | -0.35(-1.90%) |
Apr 18, 2012 | 18.32 | 18.32 | 18.32 | 18.32 | 117 | -0.14(-0.78%) |
Apr 17, 2012 | 18.49 | 18.49 | 18.47 | 18.47 | 964 | -0.13(-0.69%) |
Apr 13, 2012 | 19.13 | 18.60 | 18.60 | 18.60 | 13,648 | -0.36(-1.88%) |
Apr 12, 2012 | 18.47 | 18.95 | 18.47 | 18.95 | 48,729 | +0.58(+3.15%) |
Apr 11, 2012 | 18.38 | 18.38 | 18.35 | 18.38 | 1,194 | +0.21(+1.17%) |
Apr 10, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 137 | -0.17(-0.93%) |
Apr 09, 2012 | 18.61 | 18.61 | 18.33 | 18.33 | 617 | -0.20(-1.10%) |
Apr 05, 2012 | 18.67 | 18.78 | 18.42 | 18.54 | 4,487 | -0.16(-0.86%) |
Apr 04, 2012 | 18.66 | 18.73 | 18.55 | 18.70 | 8,353 | -1.13(-5.70%) |
Apr 03, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 117 | +1.06(+5.66%) |
Mar 29, 2012 | 18.92 | 18.77 | 18.77 | 18.77 | 2,117 | -0.27(-1.43%) |
Mar 28, 2012 | 19.63 | 19.63 | 19.00 | 19.04 | 3,412 | -0.72(-3.66%) |
Mar 27, 2012 | 19.91 | 20.17 | 19.76 | 19.76 | 15,059 | -0.41(-2.02%) |
Mar 26, 2012 | 19.97 | 20.17 | 19.86 | 20.17 | 10,941 | +0.52(+2.64%) |
Mar 23, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 352 | +0.69(+3.63%) |
Mar 22, 2012 | 19.12 | 19.12 | 18.96 | 18.96 | 7,059 | -0.67(-3.42%) |
Mar 21, 2012 | 19.68 | 19.79 | 19.48 | 19.63 | 8,000 | +0.31(+1.63%) |
Mar 20, 2012 | 19.29 | 19.42 | 19.08 | 19.32 | 6,941 | -0.40(-2.03%) |
Mar 19, 2012 | 19.73 | 19.94 | 19.70 | 19.72 | 4,470 | -0.03(-0.17%) |
Mar 16, 2012 | 19.68 | 19.84 | 19.68 | 19.75 | 6,941 | +0.08(+0.39%) |
Mar 15, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 352 | -0.76(-3.70%) |
Mar 13, 2012 | 20.61 | 20.43 | 20.43 | 20.43 | 9,883 | -0.03(-0.12%) |
Mar 12, 2012 | 20.46 | 20.46 | 20.33 | 20.46 | 2,353 | -0.52(-2.49%) |
Mar 09, 2012 | 20.99 | 20.99 | 20.88 | 20.98 | 1,411 | +0.09(+0.42%) |
Mar 08, 2012 | 20.89 | 20.89 | 20.89 | 20.89 | 164 | +0.31(+1.53%) |
Mar 07, 2012 | 20.58 | 20.58 | 20.58 | 20.58 | 174 | +0.37(+1.85%) |
Mar 06, 2012 | 20.27 | 20.40 | 20.20 | 20.20 | 1,866 | -0.70(-3.33%) |
Mar 05, 2012 | 21.28 | 21.28 | 20.90 | 20.90 | 941 | -0.81(-3.72%) |
Mar 02, 2012 | 22.44 | 22.44 | 21.71 | 21.71 | 235 | -0.39(-1.77%) |