Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.59 | 15.95 | 15.36 | 15.88 | 281,708 | +0.33(+2.12%) |
May 30, 2012 | 15.78 | 15.78 | 15.52 | 15.55 | 201,815 | -0.43(-2.69%) |
May 29, 2012 | 16.17 | 16.23 | 15.82 | 15.97 | 163,690 | -0.09(-0.54%) |
May 25, 2012 | 16.16 | 16.35 | 15.96 | 16.06 | 115,100 | -0.11(-0.65%) |
May 24, 2012 | 15.87 | 16.23 | 15.86 | 16.17 | 205,438 | +0.34(+2.16%) |
May 23, 2012 | 15.75 | 15.88 | 15.46 | 15.83 | 148,308 | -0.04(-0.27%) |
May 22, 2012 | 16.09 | 16.26 | 15.76 | 15.87 | 119,468 | -0.19(-1.20%) |
May 21, 2012 | 15.91 | 16.20 | 15.83 | 16.06 | 114,799 | +0.18(+1.14%) |
May 18, 2012 | 16.01 | 16.13 | 15.87 | 15.88 | 124,532 | -0.15(-0.93%) |
May 17, 2012 | 16.11 | 16.28 | 15.97 | 16.03 | 162,187 | -0.12(-0.73%) |
May 16, 2012 | 16.49 | 16.53 | 16.15 | 16.15 | 101,706 | -0.30(-1.85%) |
May 15, 2012 | 16.46 | 16.70 | 16.30 | 16.45 | 176,368 | +0.05(+0.30%) |
May 14, 2012 | 16.18 | 16.48 | 16.10 | 16.40 | 172,080 | +0.02(+0.11%) |
May 11, 2012 | 16.03 | 16.42 | 15.99 | 16.39 | 174,960 | +0.14(+0.88%) |
May 10, 2012 | 16.25 | 16.43 | 16.18 | 16.24 | 161,499 | +0.17(+1.08%) |
May 09, 2012 | 16.32 | 16.52 | 16.07 | 16.07 | 285,318 | -0.38(-2.31%) |
May 08, 2012 | 16.33 | 16.63 | 16.33 | 16.45 | 292,214 | -0.04(-0.23%) |
May 07, 2012 | 16.37 | 16.57 | 16.04 | 16.48 | 224,659 | +0.06(+0.34%) |
May 04, 2012 | 17.32 | 17.37 | 16.27 | 16.43 | 170,688 | -1.04(-5.94%) |
May 03, 2012 | 17.77 | 17.78 | 17.42 | 17.47 | 140,351 | -0.30(-1.71%) |
May 02, 2012 | 17.90 | 17.90 | 17.65 | 17.77 | 195,464 | -0.20(-1.11%) |
May 01, 2012 | 18.10 | 18.44 | 17.97 | 17.97 | 138,918 | -0.14(-0.76%) |
Apr 30, 2012 | 18.21 | 18.25 | 18.03 | 18.11 | 117,048 | -0.10(-0.55%) |
Apr 27, 2012 | 18.21 | 18.24 | 17.99 | 18.21 | 100,656 | +0.01(+0.03%) |
Apr 26, 2012 | 18.14 | 18.28 | 17.98 | 18.20 | 98,276 | +0.04(+0.21%) |
Apr 25, 2012 | 18.34 | 18.44 | 18.11 | 18.16 | 77,397 | -0.02(-0.14%) |
Apr 24, 2012 | 18.05 | 18.29 | 18.05 | 18.19 | 50,954 | +0.11(+0.58%) |
Apr 23, 2012 | 18.19 | 18.20 | 17.91 | 18.08 | 211,433 | -0.18(-0.99%) |
Apr 20, 2012 | 18.38 | 18.56 | 18.21 | 18.26 | 95,037 | +0.04(+0.24%) |
Apr 19, 2012 | 18.60 | 18.69 | 18.09 | 18.22 | 138,150 | -0.35(-1.91%) |
Apr 18, 2012 | 18.80 | 18.80 | 18.50 | 18.57 | 186,460 | -0.29(-1.55%) |
Apr 17, 2012 | 18.96 | 19.15 | 18.83 | 18.87 | 121,673 | +0.01(+0.07%) |
Apr 16, 2012 | 18.97 | 19.08 | 18.84 | 18.85 | 107,178 | -0.02(-0.10%) |
Apr 13, 2012 | 19.21 | 19.23 | 18.79 | 18.87 | 105,554 | -0.41(-2.13%) |
Apr 12, 2012 | 19.17 | 19.38 | 19.13 | 19.28 | 127,160 | +0.09(+0.45%) |
Apr 11, 2012 | 18.98 | 19.21 | 18.87 | 19.20 | 207,611 | +0.40(+2.15%) |
Apr 10, 2012 | 19.46 | 19.58 | 18.74 | 18.79 | 162,925 | -0.79(-4.03%) |
Apr 09, 2012 | 19.64 | 19.70 | 19.24 | 19.58 | 228,583 | -0.61(-3.02%) |
Apr 05, 2012 | 20.02 | 20.31 | 19.94 | 20.19 | 107,659 | +0.07(+0.37%) |
Apr 04, 2012 | 20.33 | 20.33 | 20.07 | 20.12 | 127,425 | -0.46(-2.24%) |
Apr 03, 2012 | 20.90 | 20.91 | 20.23 | 20.58 | 124,984 | -0.37(-1.75%) |
Apr 02, 2012 | 20.84 | 21.10 | 20.69 | 20.94 | 177,890 | -0.01(-0.06%) |
Mar 30, 2012 | 21.66 | 21.66 | 20.96 | 20.96 | 259,479 | -0.63(-2.91%) |
Mar 29, 2012 | 21.79 | 21.86 | 21.29 | 21.58 | 81,879 | -0.29(-1.34%) |
Mar 28, 2012 | 21.70 | 21.93 | 21.61 | 21.88 | 229,684 | +0.26(+1.21%) |
Mar 27, 2012 | 21.67 | 21.70 | 21.58 | 21.61 | 121,115 | -0.06(-0.26%) |
Mar 26, 2012 | 21.48 | 21.67 | 21.45 | 21.67 | 166,904 | +0.26(+1.22%) |
Mar 23, 2012 | 21.11 | 21.41 | 21.11 | 21.41 | 105,424 | +0.31(+1.47%) |
Mar 22, 2012 | 21.06 | 21.19 | 21.06 | 21.10 | 186,792 | -0.05(-0.24%) |
Mar 21, 2012 | 21.25 | 21.25 | 20.99 | 21.15 | 64,093 | +0.01(+0.03%) |
Mar 20, 2012 | 21.07 | 21.30 | 20.95 | 21.14 | 124,426 | -0.01(-0.03%) |
Mar 19, 2012 | 21.12 | 21.30 | 21.10 | 21.15 | 98,723 | -0.04(-0.18%) |
Mar 16, 2012 | 21.27 | 21.27 | 21.10 | 21.19 | 155,476 | -0.09(-0.44%) |
Mar 15, 2012 | 21.30 | 21.33 | 21.02 | 21.28 | 158,361 | +0.01(+0.03%) |
Mar 14, 2012 | 21.29 | 21.37 | 21.14 | 21.27 | 113,363 | -0.02(-0.12%) |
Mar 13, 2012 | 21.22 | 21.30 | 21.02 | 21.30 | 154,799 | +0.27(+1.30%) |
Mar 12, 2012 | 21.09 | 21.18 | 20.99 | 21.02 | 71,331 | -0.12(-0.59%) |
Mar 09, 2012 | 21.08 | 21.21 | 20.96 | 21.15 | 127,145 | +0.16(+0.74%) |
Mar 08, 2012 | 21.08 | 21.09 | 20.83 | 20.99 | 151,212 | -0.05(-0.24%) |
Mar 07, 2012 | 21.02 | 21.04 | 20.76 | 21.04 | 208,218 | +0.14(+0.65%) |
Mar 06, 2012 | 20.97 | 21.15 | 20.88 | 20.91 | 166,734 | -0.22(-1.06%) |
Mar 05, 2012 | 20.85 | 21.19 | 20.83 | 21.13 | 121,818 | +0.28(+1.34%) |
Mar 02, 2012 | 21.09 | 21.18 | 20.82 | 20.85 | 228,736 | -0.21(-1.00%) |