Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.55 | 14.58 | 14.34 | 14.34 | 229,102 | -0.22(-1.51%) |
May 30, 2012 | 14.72 | 14.72 | 14.55 | 14.56 | 74,787 | -0.44(-2.93%) |
May 29, 2012 | 15.00 | 15.11 | 14.93 | 15.00 | 69,738 | +0.28(+1.90%) |
May 25, 2012 | 14.75 | 14.85 | 14.70 | 14.72 | 120,491 | -0.04(-0.27%) |
May 24, 2012 | 14.87 | 14.92 | 14.72 | 14.76 | 117,505 | -0.16(-1.07%) |
May 23, 2012 | 14.87 | 14.92 | 14.67 | 14.92 | 92,906 | -0.15(-1.00%) |
May 22, 2012 | 15.25 | 15.30 | 14.98 | 15.07 | 78,481 | -0.40(-2.59%) |
May 21, 2012 | 15.37 | 15.47 | 15.33 | 15.47 | 88,575 | +0.05(+0.32%) |
May 18, 2012 | 15.50 | 15.50 | 15.37 | 15.42 | 154,314 | -0.10(-0.64%) |
May 17, 2012 | 15.65 | 15.70 | 15.50 | 15.52 | 88,056 | -0.01(-0.06%) |
May 16, 2012 | 15.76 | 15.77 | 15.53 | 15.53 | 70,376 | -0.04(-0.26%) |
May 15, 2012 | 15.73 | 15.79 | 15.53 | 15.57 | 52,528 | -0.19(-1.21%) |
May 14, 2012 | 15.85 | 15.88 | 15.76 | 15.76 | 144,511 | -0.54(-3.31%) |
May 11, 2012 | 16.26 | 16.47 | 16.25 | 16.30 | 149,798 | +0.01(+0.06%) |
May 10, 2012 | 16.33 | 16.43 | 16.29 | 16.29 | 131,186 | +0.23(+1.43%) |
May 09, 2012 | 16.06 | 16.18 | 15.95 | 16.06 | 71,721 | -0.18(-1.11%) |
May 08, 2012 | 16.47 | 16.47 | 16.10 | 16.24 | 100,152 | -0.34(-2.05%) |
May 07, 2012 | 16.64 | 16.70 | 16.55 | 16.58 | 89,533 | -0.05(-0.30%) |
May 04, 2012 | 16.87 | 16.93 | 16.60 | 16.63 | 101,296 | -0.33(-1.95%) |
May 03, 2012 | 17.14 | 17.17 | 16.95 | 16.96 | 91,021 | -0.05(-0.29%) |
May 02, 2012 | 17.05 | 17.11 | 16.98 | 17.01 | 118,107 | -0.16(-0.93%) |
May 01, 2012 | 17.23 | 17.32 | 17.16 | 17.17 | 89,962 | -0.07(-0.41%) |
Apr 30, 2012 | 17.13 | 17.24 | 17.10 | 17.24 | 101,260 | +0.22(+1.29%) |
Apr 27, 2012 | 17.03 | 17.12 | 17.01 | 17.02 | 105,333 | +0.21(+1.25%) |
Apr 26, 2012 | 16.53 | 16.81 | 16.53 | 16.81 | 148,669 | +0.09(+0.54%) |
Apr 25, 2012 | 16.31 | 16.87 | 16.31 | 16.72 | 136,984 | +0.48(+2.96%) |
Apr 24, 2012 | 16.15 | 16.50 | 16.15 | 16.24 | 93,980 | +0.13(+0.81%) |
Apr 23, 2012 | 15.50 | 16.20 | 15.36 | 16.11 | 62,672 | -0.29(-1.77%) |
Apr 20, 2012 | 15.92 | 16.62 | 15.65 | 16.40 | 188,653 | +0.01(+0.09%) |
Apr 19, 2012 | 16.58 | 16.58 | 16.03 | 16.39 | 72,262 | -0.15(-0.94%) |
Apr 18, 2012 | 16.54 | 16.61 | 16.30 | 16.54 | 120,770 | -0.21(-1.25%) |
Apr 17, 2012 | 16.60 | 16.86 | 16.00 | 16.75 | 100,750 | +0.25(+1.52%) |
Apr 16, 2012 | 17.38 | 17.38 | 16.21 | 16.50 | 66,663 | -0.63(-3.68%) |
Apr 13, 2012 | 17.37 | 17.38 | 17.10 | 17.13 | 53,643 | -0.65(-3.66%) |
Apr 12, 2012 | 17.56 | 17.86 | 17.20 | 17.78 | 71,548 | +0.58(+3.37%) |
Apr 11, 2012 | 17.35 | 17.41 | 17.19 | 17.20 | 119,793 | +0.27(+1.59%) |
Apr 10, 2012 | 17.29 | 17.37 | 16.89 | 16.93 | 72,947 | -0.21(-1.23%) |
Apr 09, 2012 | 17.00 | 17.25 | 16.95 | 17.14 | 60,998 | -0.09(-0.52%) |
Apr 05, 2012 | 17.31 | 17.44 | 17.21 | 17.23 | 116,823 | -0.33(-1.88%) |
Apr 04, 2012 | 17.76 | 17.79 | 17.44 | 17.56 | 89,815 | -0.90(-4.88%) |
Apr 03, 2012 | 18.78 | 18.82 | 18.40 | 18.46 | 58,754 | -0.41(-2.17%) |
Apr 02, 2012 | 18.71 | 18.95 | 18.69 | 18.87 | 81,823 | +0.07(+0.37%) |
Mar 30, 2012 | 18.80 | 18.86 | 18.70 | 18.80 | 125,218 | +0.22(+1.18%) |
Mar 29, 2012 | 18.64 | 18.69 | 18.50 | 18.58 | 59,726 | -0.33(-1.75%) |
Mar 28, 2012 | 19.14 | 19.14 | 18.81 | 18.91 | 156,129 | -0.28(-1.46%) |
Mar 27, 2012 | 19.29 | 19.29 | 19.11 | 19.19 | 54,007 | -0.04(-0.21%) |
Mar 26, 2012 | 19.15 | 19.28 | 19.12 | 19.23 | 74,870 | +0.29(+1.53%) |
Mar 23, 2012 | 18.93 | 19.05 | 18.85 | 18.94 | 59,933 | +0.02(+0.11%) |
Mar 22, 2012 | 18.91 | 19.08 | 18.85 | 18.92 | 98,140 | -0.21(-1.10%) |
Mar 21, 2012 | 19.23 | 19.29 | 19.10 | 19.13 | 154,501 | +0.03(+0.16%) |
Mar 20, 2012 | 18.95 | 19.17 | 18.94 | 19.10 | 56,687 | +0.01(+0.05%) |
Mar 19, 2012 | 18.98 | 19.17 | 18.94 | 19.09 | 38,093 | +0.01(+0.05%) |
Mar 16, 2012 | 18.92 | 19.21 | 18.91 | 19.08 | 63,262 | +0.37(+1.98%) |
Mar 15, 2012 | 18.77 | 18.77 | 18.62 | 18.71 | 79,076 | +0.00(+0.00%) |
Mar 14, 2012 | 18.98 | 18.98 | 18.69 | 18.71 | 36,818 | -0.13(-0.69%) |
Mar 13, 2012 | 18.87 | 18.98 | 18.75 | 18.84 | 15,044 | +0.04(+0.21%) |
Mar 12, 2012 | 18.80 | 18.93 | 18.71 | 18.80 | 18,891 | +0.17(+0.91%) |
Mar 09, 2012 | 18.78 | 18.85 | 18.63 | 18.63 | 15,545 | -0.12(-0.64%) |
Mar 08, 2012 | 18.66 | 18.83 | 18.64 | 18.75 | 23,258 | +0.25(+1.35%) |
Mar 07, 2012 | 18.37 | 18.61 | 18.34 | 18.50 | 20,803 | +0.42(+2.32%) |
Mar 06, 2012 | 18.16 | 18.25 | 17.95 | 18.08 | 47,815 | -0.54(-2.90%) |
Mar 05, 2012 | 18.68 | 18.72 | 18.55 | 18.62 | 52,063 | +0.02(+0.11%) |
Mar 02, 2012 | 18.75 | 18.82 | 18.57 | 18.60 | 67,300 | -0.05(-0.27%) |