Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.13 | 16.13 | 15.45 | 15.45 | 765 | +0.31(+2.02%) |
May 30, 2012 | 15.12 | 15.15 | 15.12 | 15.15 | 353 | -0.61(-3.88%) |
May 29, 2012 | 15.76 | 15.76 | 15.76 | 15.76 | 141 | +0.25(+1.64%) |
May 24, 2012 | 16.13 | 15.51 | 15.51 | 15.51 | 4,708 | -0.11(-0.71%) |
May 22, 2012 | 15.40 | 15.62 | 15.62 | 15.62 | 2,707 | +0.40(+2.63%) |
May 21, 2012 | 15.08 | 15.22 | 15.08 | 15.22 | 912 | -0.07(-0.44%) |
May 18, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 235 | +0.34(+2.27%) |
May 17, 2012 | 14.94 | 14.94 | 14.94 | 14.94 | 706 | +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 | 15.30 | 14.83 | 14.83 | 13,769 | -0.29(-1.91%) |
May 14, 2012 | 16.14 | 16.14 | 14.82 | 15.12 | 99,283 | -1.27(-7.72%) |
May 11, 2012 | 16.33 | 16.47 | 16.33 | 16.39 | 1,294 | -0.14(-0.87%) |
May 10, 2012 | 16.53 | 16.53 | 16.53 | 16.53 | 1,530 | -0.22(-1.32%) |
May 09, 2012 | 16.09 | 16.76 | 16.09 | 16.75 | 17,606 | -0.14(-0.81%) |
May 07, 2012 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | -0.51(-2.93%) |
May 04, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 941 | +0.09(+0.54%) |
May 03, 2012 | 17.79 | 17.79 | 17.31 | 17.31 | 1,034 | -0.84(-4.63%) |
May 02, 2012 | 18.22 | 18.22 | 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 | 18.37 | 18.37 | 18.37 | 18.37 | 271 | +0.08(+0.42%) |
Apr 26, 2012 | 18.15 | 18.29 | 18.15 | 18.29 | 400 | +0.99(+5.69%) |
Apr 24, 2012 | 17.50 | 17.31 | 17.31 | 17.31 | 18,949 | -0.08(-0.49%) |
Apr 23, 2012 | 17.79 | 17.79 | 17.27 | 17.39 | 14,930 | -0.58(-3.22%) |
Apr 20, 2012 | 18.18 | 18.18 | 17.97 | 17.97 | 15,296 | -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 | 18.46 | 18.46 | 965 | -0.13(-0.69%) |
Apr 13, 2012 | 19.12 | 18.59 | 18.59 | 18.59 | 13,653 | -0.36(-1.88%) |
Apr 12, 2012 | 18.46 | 18.95 | 18.46 | 18.95 | 48,748 | +0.58(+3.15%) |
Apr 11, 2012 | 18.37 | 18.37 | 18.34 | 18.37 | 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 | 18.41 | 18.53 | 4,489 | -0.16(-0.86%) |
Apr 04, 2012 | 18.65 | 18.73 | 18.55 | 18.69 | 8,356 | -1.13(-5.70%) |
Apr 03, 2012 | 19.82 | 19.82 | 19.82 | 19.82 | 117 | +1.06(+5.66%) |
Mar 29, 2012 | 18.91 | 18.76 | 18.76 | 18.76 | 2,118 | -0.27(-1.43%) |
Mar 28, 2012 | 19.62 | 19.62 | 19.00 | 19.03 | 3,413 | -0.72(-3.66%) |
Mar 27, 2012 | 19.90 | 20.16 | 19.75 | 19.75 | 15,065 | -0.41(-2.02%) |
Mar 26, 2012 | 19.97 | 20.16 | 19.86 | 20.16 | 10,946 | +0.52(+2.64%) |
Mar 23, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 353 | +0.69(+3.63%) |
Mar 22, 2012 | 19.12 | 19.12 | 18.95 | 18.95 | 7,062 | -0.67(-3.42%) |
Mar 21, 2012 | 19.68 | 19.78 | 19.47 | 19.63 | 8,003 | +0.31(+1.63%) |
Mar 20, 2012 | 19.28 | 19.41 | 19.07 | 19.31 | 6,944 | -0.40(-2.03%) |
Mar 19, 2012 | 19.72 | 19.93 | 19.69 | 19.71 | 4,472 | -0.03(-0.17%) |
Mar 16, 2012 | 19.68 | 19.83 | 19.68 | 19.75 | 6,944 | +0.08(+0.39%) |
Mar 15, 2012 | 19.67 | 19.67 | 19.67 | 19.67 | 353 | -0.76(-3.70%) |
Mar 13, 2012 | 20.60 | 20.42 | 20.42 | 20.42 | 9,886 | -0.03(-0.12%) |
Mar 12, 2012 | 20.45 | 20.45 | 20.32 | 20.45 | 2,354 | -0.52(-2.49%) |
Mar 09, 2012 | 20.99 | 20.99 | 20.87 | 20.97 | 1,412 | +0.09(+0.42%) |
Mar 08, 2012 | 20.88 | 20.88 | 20.88 | 20.88 | 164 | +0.31(+1.53%) |
Mar 07, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 174 | +0.37(+1.85%) |
Mar 06, 2012 | 20.26 | 20.39 | 20.20 | 20.20 | 1,866 | -0.70(-3.33%) |
Mar 05, 2012 | 21.27 | 21.27 | 20.89 | 20.89 | 941 | -0.81(-3.72%) |
Mar 02, 2012 | 22.43 | 22.43 | 21.70 | 21.70 | 235 | -0.39(-1.77%) |