Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.75 | 15.89 | 15.45 | 15.81 | 638,049 | +0.27(+1.75%) |
May 30, 2012 | 15.75 | 15.75 | 15.43 | 15.54 | 519,193 | -0.27(-1.72%) |
May 29, 2012 | 15.81 | 15.99 | 15.63 | 15.81 | 290,792 | +0.12(+0.75%) |
May 25, 2012 | 15.63 | 15.81 | 15.40 | 15.69 | 540,280 | +0.08(+0.49%) |
May 24, 2012 | 15.37 | 15.68 | 15.25 | 15.62 | 499,549 | +0.28(+1.81%) |
May 23, 2012 | 15.40 | 15.47 | 15.19 | 15.34 | 737,939 | -0.14(-0.91%) |
May 22, 2012 | 15.78 | 15.93 | 15.37 | 15.48 | 774,736 | -0.21(-1.32%) |
May 21, 2012 | 15.40 | 15.73 | 15.23 | 15.69 | 4,612,343 | +0.28(+1.84%) |
May 18, 2012 | 15.86 | 16.19 | 15.35 | 15.40 | 868,206 | -0.43(-2.72%) |
May 17, 2012 | 16.72 | 16.73 | 15.72 | 15.83 | 982,018 | -0.89(-5.33%) |
May 16, 2012 | 17.22 | 17.33 | 16.71 | 16.73 | 114,132 | -0.40(-2.31%) |
May 15, 2012 | 17.13 | 17.28 | 17.02 | 17.12 | 87,205 | +0.06(+0.38%) |
May 14, 2012 | 17.26 | 17.31 | 16.70 | 17.06 | 156,824 | -0.32(-1.87%) |
May 11, 2012 | 17.48 | 17.55 | 17.26 | 17.38 | 72,315 | -0.20(-1.14%) |
May 10, 2012 | 17.66 | 17.78 | 17.48 | 17.58 | 79,873 | +0.05(+0.27%) |
May 09, 2012 | 17.16 | 17.68 | 17.16 | 17.53 | 155,605 | +0.28(+1.61%) |
May 08, 2012 | 17.18 | 17.34 | 16.76 | 17.26 | 349,464 | +0.11(+0.62%) |
May 07, 2012 | 17.46 | 17.58 | 17.11 | 17.15 | 363,710 | -0.42(-2.42%) |
May 04, 2012 | 18.23 | 18.25 | 17.55 | 17.58 | 215,949 | -0.63(-3.44%) |
May 03, 2012 | 18.29 | 18.29 | 17.82 | 18.20 | 198,689 | -0.04(-0.23%) |
May 02, 2012 | 18.20 | 18.37 | 18.19 | 18.24 | 151,534 | +0.01(+0.06%) |
May 01, 2012 | 18.36 | 18.41 | 18.13 | 18.23 | 178,530 | -0.12(-0.68%) |
Apr 30, 2012 | 18.20 | 18.36 | 18.05 | 18.35 | 199,823 | +0.18(+0.97%) |
Apr 27, 2012 | 18.20 | 18.22 | 17.99 | 18.18 | 109,556 | +0.01(+0.06%) |
Apr 26, 2012 | 18.10 | 18.19 | 18.02 | 18.17 | 106,115 | +0.01(+0.03%) |
Apr 25, 2012 | 18.19 | 18.20 | 18.04 | 18.16 | 215,761 | +0.08(+0.46%) |
Apr 24, 2012 | 18.18 | 18.18 | 17.84 | 18.08 | 300,636 | -0.11(-0.58%) |
Apr 23, 2012 | 18.20 | 18.28 | 17.82 | 18.18 | 472,419 | -0.30(-1.63%) |
Apr 20, 2012 | 18.31 | 18.73 | 18.31 | 18.48 | 193,517 | +0.19(+1.06%) |
Apr 19, 2012 | 18.01 | 18.34 | 17.86 | 18.29 | 237,121 | +0.28(+1.54%) |
Apr 18, 2012 | 17.82 | 18.04 | 17.71 | 18.01 | 160,773 | +0.19(+1.09%) |
Apr 17, 2012 | 17.58 | 17.98 | 17.50 | 17.82 | 329,116 | +0.28(+1.62%) |
Apr 16, 2012 | 17.37 | 17.53 | 17.20 | 17.53 | 286,642 | +0.18(+1.02%) |
Apr 13, 2012 | 17.04 | 17.46 | 17.01 | 17.36 | 344,659 | +0.27(+1.55%) |
Apr 12, 2012 | 16.60 | 17.14 | 16.56 | 17.09 | 266,272 | +0.51(+3.10%) |
Apr 11, 2012 | 16.54 | 16.76 | 16.52 | 16.58 | 158,860 | +0.14(+0.83%) |
Apr 10, 2012 | 16.87 | 16.90 | 16.22 | 16.44 | 464,803 | -0.42(-2.52%) |
Apr 09, 2012 | 16.91 | 17.05 | 16.64 | 16.87 | 233,726 | -0.22(-1.28%) |
Apr 05, 2012 | 16.84 | 17.20 | 16.65 | 17.09 | 264,439 | +0.17(+0.98%) |
Apr 04, 2012 | 17.15 | 17.28 | 16.65 | 16.92 | 209,869 | -0.30(-1.75%) |
Apr 03, 2012 | 17.30 | 17.40 | 17.12 | 17.22 | 130,904 | -0.12(-0.68%) |
Apr 02, 2012 | 17.38 | 17.48 | 17.24 | 17.34 | 214,596 | -0.12(-0.68%) |
Mar 30, 2012 | 17.51 | 17.59 | 17.42 | 17.46 | 272,131 | -0.01(-0.07%) |
Mar 29, 2012 | 17.24 | 17.47 | 17.12 | 17.47 | 243,837 | +0.13(+0.75%) |
Mar 28, 2012 | 17.40 | 17.45 | 17.13 | 17.34 | 184,612 | -0.10(-0.58%) |
Mar 27, 2012 | 17.42 | 17.49 | 17.16 | 17.44 | 254,844 | +0.02(+0.10%) |
Mar 26, 2012 | 17.56 | 17.59 | 17.30 | 17.42 | 310,343 | -0.04(-0.24%) |
Mar 23, 2012 | 17.37 | 17.50 | 17.29 | 17.46 | 186,865 | +0.07(+0.41%) |
Mar 22, 2012 | 17.29 | 17.41 | 17.17 | 17.39 | 272,401 | +0.04(+0.24%) |
Mar 21, 2012 | 17.39 | 17.46 | 17.26 | 17.35 | 254,481 | +0.01(+0.07%) |
Mar 20, 2012 | 17.33 | 17.49 | 17.30 | 17.34 | 307,803 | -0.12(-0.71%) |
Mar 19, 2012 | 17.52 | 17.52 | 17.29 | 17.46 | 447,318 | -0.06(-0.34%) |
Mar 16, 2012 | 17.27 | 17.61 | 17.17 | 17.52 | 629,139 | +0.04(+0.24%) |
Mar 15, 2012 | 17.50 | 17.57 | 17.23 | 17.48 | 734,127 | +0.08(+0.44%) |
Mar 14, 2012 | 17.60 | 17.69 | 17.27 | 17.40 | 358,654 | -0.19(-1.07%) |
Mar 13, 2012 | 17.34 | 17.59 | 17.23 | 17.59 | 308,162 | +0.32(+1.88%) |
Mar 12, 2012 | 17.23 | 17.35 | 17.14 | 17.27 | 219,680 | +0.04(+0.24%) |
Mar 09, 2012 | 17.08 | 17.23 | 17.01 | 17.23 | 351,106 | +0.21(+1.21%) |
Mar 08, 2012 | 16.53 | 17.04 | 16.53 | 17.02 | 589,794 | +0.51(+3.07%) |
Mar 07, 2012 | 16.08 | 16.51 | 16.05 | 16.51 | 447,247 | +0.42(+2.64%) |
Mar 06, 2012 | 15.98 | 16.19 | 15.89 | 16.09 | 506,731 | -0.02(-0.15%) |
Mar 05, 2012 | 16.38 | 16.44 | 15.90 | 16.11 | 437,729 | -0.37(-2.22%) |
Mar 02, 2012 | 16.65 | 16.71 | 16.40 | 16.48 | 273,643 | -0.23(-1.38%) |