Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.75 | 15.75 | 15.39 | 15.39 | 36,367 | -0.26(-1.65%) |
May 30, 2012 | 15.39 | 16.08 | 15.09 | 15.65 | 28,368 | +0.11(+0.71%) |
May 29, 2012 | 15.62 | 15.62 | 15.38 | 15.54 | 17,044 | +0.09(+0.60%) |
May 25, 2012 | 15.48 | 15.63 | 15.43 | 15.44 | 16,404 | +0.02(+0.12%) |
May 24, 2012 | 15.51 | 15.56 | 15.33 | 15.43 | 11,165 | -0.11(-0.71%) |
May 23, 2012 | 15.25 | 15.75 | 15.25 | 15.54 | 20,663 | +0.06(+0.36%) |
May 22, 2012 | 16.08 | 16.15 | 15.46 | 15.48 | 20,956 | -0.68(-4.23%) |
May 21, 2012 | 16.35 | 16.35 | 16.00 | 16.16 | 28,373 | -0.15(-0.94%) |
May 18, 2012 | 16.39 | 16.49 | 16.32 | 16.32 | 16,072 | -0.11(-0.67%) |
May 17, 2012 | 16.53 | 16.55 | 16.42 | 16.43 | 16,799 | -0.10(-0.60%) |
May 16, 2012 | 16.60 | 16.73 | 16.50 | 16.53 | 4,881 | -0.02(-0.11%) |
May 15, 2012 | 16.60 | 16.74 | 16.53 | 16.55 | 35,485 | -0.09(-0.52%) |
May 14, 2012 | 16.50 | 16.72 | 16.50 | 16.63 | 11,850 | -0.02(-0.11%) |
May 11, 2012 | 16.61 | 16.76 | 16.61 | 16.65 | 12,040 | +0.01(+0.07%) |
May 10, 2012 | 16.82 | 16.83 | 16.62 | 16.64 | 8,809 | +0.02(+0.11%) |
May 09, 2012 | 16.57 | 17.00 | 16.57 | 16.62 | 26,450 | -0.06(-0.37%) |
May 08, 2012 | 16.62 | 17.10 | 16.62 | 16.68 | 22,169 | +0.04(+0.22%) |
May 07, 2012 | 16.76 | 17.05 | 16.62 | 16.64 | 9,877 | -0.09(-0.52%) |
May 04, 2012 | 17.46 | 17.51 | 16.71 | 16.73 | 16,620 | -0.71(-4.09%) |
May 03, 2012 | 17.12 | 17.57 | 17.12 | 17.45 | 18,469 | +0.38(+2.20%) |
May 02, 2012 | 16.66 | 17.16 | 16.66 | 17.07 | 12,778 | +0.36(+2.17%) |
May 01, 2012 | 17.13 | 17.58 | 16.71 | 16.71 | 15,996 | -0.28(-1.67%) |
Apr 30, 2012 | 17.38 | 17.57 | 16.95 | 16.99 | 13,018 | -0.65(-3.67%) |
Apr 27, 2012 | 16.98 | 17.69 | 16.78 | 17.64 | 18,017 | +0.78(+4.60%) |
Apr 26, 2012 | 16.80 | 16.98 | 16.76 | 16.86 | 12,019 | +0.18(+1.11%) |
Apr 25, 2012 | 17.17 | 17.27 | 16.56 | 16.68 | 25,850 | -0.26(-1.56%) |
Apr 24, 2012 | 16.93 | 17.11 | 16.59 | 16.94 | 38,898 | +0.01(+0.04%) |
Apr 23, 2012 | 17.08 | 17.14 | 16.87 | 16.93 | 36,369 | -0.49(-2.79%) |
Apr 20, 2012 | 18.32 | 18.32 | 16.95 | 17.42 | 97,457 | -0.22(-1.26%) |
Apr 19, 2012 | 18.18 | 18.44 | 17.64 | 17.64 | 16,152 | -0.58(-3.18%) |
Apr 18, 2012 | 18.48 | 18.54 | 17.94 | 18.22 | 16,834 | -0.34(-1.86%) |
Apr 17, 2012 | 18.52 | 18.77 | 18.32 | 18.57 | 10,346 | +0.25(+1.34%) |
Apr 16, 2012 | 18.05 | 18.51 | 17.76 | 18.32 | 11,192 | +0.39(+2.20%) |
Apr 13, 2012 | 18.77 | 18.77 | 17.92 | 17.93 | 19,130 | -0.87(-4.65%) |
Apr 12, 2012 | 18.05 | 18.81 | 18.05 | 18.80 | 19,081 | +0.74(+4.13%) |
Apr 11, 2012 | 17.74 | 18.05 | 17.73 | 18.05 | 14,219 | +0.49(+2.80%) |
Apr 10, 2012 | 17.87 | 18.03 | 17.27 | 17.56 | 42,726 | -0.29(-1.62%) |
Apr 09, 2012 | 18.49 | 18.57 | 17.62 | 17.85 | 31,489 | -0.89(-4.76%) |
Apr 05, 2012 | 19.27 | 19.41 | 18.74 | 18.74 | 16,417 | -0.54(-2.81%) |
Apr 04, 2012 | 19.72 | 19.88 | 19.27 | 19.29 | 14,151 | -0.62(-3.12%) |
Apr 03, 2012 | 19.86 | 20.27 | 19.86 | 19.91 | 24,463 | +0.06(+0.28%) |
Apr 02, 2012 | 19.24 | 19.85 | 19.24 | 19.85 | 28,731 | +0.56(+2.88%) |
Mar 30, 2012 | 19.61 | 19.61 | 19.14 | 19.30 | 19,471 | -0.13(-0.66%) |
Mar 29, 2012 | 19.32 | 19.64 | 19.21 | 19.42 | 7,746 | +0.02(+0.09%) |
Mar 28, 2012 | 19.71 | 19.78 | 19.33 | 19.41 | 9,262 | -0.31(-1.55%) |
Mar 27, 2012 | 19.64 | 19.85 | 19.32 | 19.71 | 28,906 | +0.06(+0.31%) |
Mar 26, 2012 | 19.24 | 19.65 | 18.78 | 19.65 | 30,841 | +0.44(+2.29%) |
Mar 23, 2012 | 18.20 | 19.22 | 18.20 | 19.21 | 8,069 | +0.63(+3.39%) |
Mar 22, 2012 | 18.88 | 18.88 | 18.24 | 18.58 | 24,700 | -0.41(-2.15%) |
Mar 21, 2012 | 18.95 | 19.13 | 18.75 | 18.99 | 6,942 | +0.06(+0.32%) |
Mar 20, 2012 | 18.93 | 19.11 | 18.75 | 18.93 | 15,766 | -0.06(-0.32%) |
Mar 19, 2012 | 18.87 | 19.30 | 18.72 | 18.99 | 23,959 | +0.10(+0.52%) |
Mar 16, 2012 | 19.46 | 19.46 | 18.89 | 18.89 | 30,099 | -0.53(-2.74%) |
Mar 15, 2012 | 19.29 | 19.44 | 19.06 | 19.42 | 6,114 | +0.10(+0.54%) |
Mar 14, 2012 | 19.49 | 19.51 | 19.32 | 19.32 | 4,966 | -0.30(-1.53%) |
Mar 13, 2012 | 19.52 | 19.69 | 19.28 | 19.62 | 23,533 | +0.23(+1.17%) |
Mar 12, 2012 | 18.50 | 19.64 | 18.15 | 19.39 | 18,754 | +0.78(+4.17%) |
Mar 09, 2012 | 18.02 | 18.93 | 18.02 | 18.62 | 14,003 | +0.62(+3.46%) |
Mar 08, 2012 | 17.59 | 18.00 | 17.40 | 18.00 | 10,074 | +0.40(+2.29%) |
Mar 07, 2012 | 17.11 | 17.71 | 16.87 | 17.59 | 24,129 | +0.67(+3.93%) |
Mar 06, 2012 | 17.35 | 17.41 | 16.92 | 16.93 | 16,132 | -0.49(-2.84%) |
Mar 05, 2012 | 17.23 | 17.64 | 17.23 | 17.42 | 11,852 | +0.24(+1.42%) |
Mar 02, 2012 | 18.54 | 18.54 | 17.10 | 17.18 | 24,623 | -1.27(-6.89%) |