Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.06 | 16.09 | 15.53 | 16.09 | 2,159 | +0.22(+1.41%) |
May 30, 2012 | 16.37 | 16.53 | 15.41 | 15.87 | 4,057 | -0.56(-3.42%) |
May 29, 2012 | 16.40 | 16.44 | 16.12 | 16.43 | 1,479 | +0.03(+0.21%) |
May 25, 2012 | 16.23 | 16.40 | 16.23 | 16.40 | 1,807 | +0.17(+1.04%) |
May 24, 2012 | 16.14 | 16.23 | 15.99 | 16.23 | 1,758 | +0.05(+0.33%) |
May 23, 2012 | 16.83 | 16.83 | 15.89 | 16.17 | 4,277 | -0.26(-1.56%) |
May 22, 2012 | 16.43 | 16.45 | 15.98 | 16.43 | 2,347 | +0.14(+0.87%) |
May 21, 2012 | 16.17 | 16.74 | 16.17 | 16.29 | 1,733 | +0.09(+0.54%) |
May 16, 2012 | 16.02 | 16.20 | 16.20 | 16.20 | 1,479 | +0.28(+1.74%) |
May 15, 2012 | 15.92 | 15.96 | 15.92 | 15.92 | 1,680 | -0.19(-1.17%) |
May 11, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 295 | -0.12(-0.75%) |
May 10, 2012 | 15.55 | 16.75 | 15.10 | 16.23 | 15,176 | +0.68(+4.39%) |
May 08, 2012 | 15.55 | 15.55 | 15.55 | 15.55 | 443 | +0.01(+0.04%) |
May 04, 2012 | 15.48 | 15.54 | 15.54 | 15.54 | 443 | +0.00(+0.00%) |
May 03, 2012 | 15.41 | 15.55 | 14.77 | 15.54 | 8,430 | -0.01(-0.04%) |
May 02, 2012 | 15.54 | 15.55 | 15.54 | 15.55 | 443 | +0.18(+1.19%) |
May 01, 2012 | 15.37 | 15.37 | 15.37 | 15.37 | 147 | +0.70(+4.75%) |
Apr 27, 2012 | 14.67 | 14.67 | 14.67 | 14.67 | 443 | -0.88(-5.65%) |
Apr 26, 2012 | 15.08 | 15.55 | 15.08 | 15.55 | 2,100 | +0.00(+0.00%) |
Apr 25, 2012 | 16.52 | 16.52 | 15.41 | 15.55 | 2,084 | -0.57(-3.52%) |
Apr 24, 2012 | 15.69 | 16.12 | 15.69 | 16.12 | 591 | +1.03(+6.81%) |
Apr 23, 2012 | 15.09 | 15.09 | 15.09 | 15.09 | 399 | -0.99(-6.18%) |
Apr 20, 2012 | 15.83 | 16.08 | 15.41 | 16.08 | 888 | +0.10(+0.63%) |
Apr 19, 2012 | 15.52 | 15.98 | 15.45 | 15.98 | 6,479 | +0.30(+1.90%) |
Apr 18, 2012 | 14.94 | 15.69 | 14.94 | 15.69 | 5,916 | +0.82(+5.55%) |
Apr 17, 2012 | 15.55 | 15.72 | 14.67 | 14.86 | 12,660 | -0.73(-4.68%) |
Apr 16, 2012 | 15.25 | 15.59 | 15.22 | 15.59 | 4,733 | +0.34(+2.26%) |
Apr 13, 2012 | 15.77 | 15.77 | 15.25 | 15.25 | 3,551 | -0.22(-1.40%) |
Apr 12, 2012 | 15.20 | 15.46 | 15.06 | 15.46 | 3,520 | +0.26(+1.73%) |
Apr 11, 2012 | 14.67 | 15.20 | 14.67 | 15.20 | 6,892 | +0.52(+3.55%) |
Apr 10, 2012 | 14.68 | 14.68 | 14.67 | 14.68 | 928 | +0.01(+0.05%) |
Apr 09, 2012 | 14.64 | 14.68 | 14.60 | 14.67 | 1,416 | +0.07(+0.51%) |
Apr 02, 2012 | 14.74 | 14.60 | 14.60 | 14.60 | 887 | -0.27(-1.82%) |
Mar 30, 2012 | 14.18 | 14.87 | 14.18 | 14.87 | 2,791 | +0.67(+4.71%) |
Mar 29, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 295 | +0.34(+2.44%) |
Mar 28, 2012 | 13.86 | 13.86 | 13.86 | 13.86 | 591 | -0.24(-1.73%) |
Mar 27, 2012 | 13.95 | 14.10 | 13.95 | 14.10 | 396 | +0.14(+1.03%) |
Mar 26, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 158 | +0.14(+0.98%) |
Mar 23, 2012 | 13.72 | 14.03 | 13.72 | 13.83 | 4,910 | -0.37(-2.62%) |
Mar 21, 2012 | 14.17 | 14.20 | 14.20 | 14.20 | 1,331 | +0.44(+3.19%) |
Mar 20, 2012 | 14.37 | 14.48 | 13.76 | 13.76 | 6,564 | -0.65(-4.50%) |
Mar 19, 2012 | 14.26 | 14.41 | 14.26 | 14.41 | 742 | +0.35(+2.50%) |
Mar 16, 2012 | 14.06 | 14.06 | 14.06 | 14.06 | 295 | -0.54(-3.70%) |
Mar 12, 2012 | 14.87 | 14.60 | 14.60 | 14.60 | 3,253 | +0.13(+0.89%) |
Mar 08, 2012 | 14.85 | 14.47 | 14.47 | 14.47 | 591 | -0.37(-2.46%) |
Mar 07, 2012 | 14.82 | 14.84 | 14.56 | 14.83 | 1,263 | +0.27(+1.83%) |
Mar 06, 2012 | 14.70 | 14.73 | 14.56 | 14.57 | 1,941 | +0.38(+2.69%) |
Mar 05, 2012 | 14.18 | 14.18 | 14.18 | 14.18 | 149 | -0.05(-0.33%) |