Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.98 | 15.13 | 14.79 | 15.10 | 5,549 | +0.14(+0.94%) |
May 30, 2012 | 15.29 | 15.29 | 14.95 | 14.96 | 2,641 | -0.57(-3.67%) |
May 29, 2012 | 15.64 | 15.83 | 15.53 | 15.53 | 3,455 | +0.35(+2.31%) |
May 25, 2012 | 15.18 | 15.18 | 15.11 | 15.18 | 31,695 | +0.07(+0.46%) |
May 24, 2012 | 15.32 | 15.45 | 15.10 | 15.11 | 13,959 | -0.53(-3.39%) |
May 23, 2012 | 15.53 | 15.64 | 15.18 | 15.64 | 1,902 | -0.08(-0.51%) |
May 22, 2012 | 15.69 | 15.85 | 15.64 | 15.72 | 7,166 | -0.20(-1.23%) |
May 21, 2012 | 16.00 | 16.00 | 15.68 | 15.92 | 20,120 | -0.56(-3.42%) |
May 18, 2012 | 16.39 | 16.57 | 16.29 | 16.48 | 1,278 | +0.08(+0.49%) |
May 17, 2012 | 16.68 | 16.68 | 16.40 | 16.40 | 4,968 | -0.31(-1.86%) |
May 16, 2012 | 16.64 | 16.72 | 16.60 | 16.71 | 2,502 | +0.12(+0.72%) |
May 15, 2012 | 16.61 | 16.86 | 16.59 | 16.59 | 4,695 | -0.19(-1.13%) |
May 14, 2012 | 16.92 | 16.92 | 16.69 | 16.78 | 13,145 | -0.64(-3.67%) |
May 11, 2012 | 17.42 | 17.46 | 17.30 | 17.42 | 2,821 | +0.20(+1.16%) |
May 10, 2012 | 17.27 | 17.33 | 17.20 | 17.22 | 7,584 | -0.09(-0.52%) |
May 09, 2012 | 17.18 | 17.31 | 17.09 | 17.31 | 4,489 | +0.56(+3.34%) |
May 08, 2012 | 16.82 | 16.92 | 16.53 | 16.75 | 4,115 | -0.36(-2.10%) |
May 07, 2012 | 16.74 | 17.11 | 16.74 | 17.11 | 9,519 | -0.31(-1.78%) |
May 04, 2012 | 16.84 | 17.55 | 16.84 | 17.42 | 5,350 | +0.28(+1.63%) |
May 03, 2012 | 17.12 | 17.32 | 17.05 | 17.14 | 31,416 | -0.10(-0.58%) |
May 02, 2012 | 17.08 | 17.29 | 17.07 | 17.24 | 9,629 | -0.58(-3.25%) |
May 01, 2012 | 17.84 | 17.84 | 17.82 | 17.82 | 370 | +0.49(+2.83%) |
Apr 30, 2012 | 17.25 | 17.41 | 17.25 | 17.33 | 1,967 | -0.18(-1.03%) |
Apr 27, 2012 | 17.39 | 17.52 | 17.31 | 17.51 | 7,918 | +0.14(+0.81%) |
Apr 26, 2012 | 17.00 | 17.37 | 17.00 | 17.37 | 37,939 | +0.00(+0.01%) |
Apr 25, 2012 | 17.44 | 17.68 | 17.37 | 17.37 | 36,909 | +0.47(+2.79%) |
Apr 24, 2012 | 16.76 | 17.17 | 16.73 | 16.90 | 121,294 | -0.08(-0.50%) |
Apr 23, 2012 | 16.79 | 16.98 | 16.79 | 16.98 | 3,419 | -0.22(-1.28%) |
Apr 20, 2012 | 17.21 | 17.36 | 17.20 | 17.20 | 6,483 | -0.17(-0.98%) |
Apr 19, 2012 | 17.33 | 17.37 | 17.19 | 17.37 | 188,765 | +0.33(+1.94%) |
Apr 18, 2012 | 16.86 | 17.04 | 16.86 | 17.04 | 2,443 | +0.64(+3.90%) |
Apr 17, 2012 | 16.13 | 16.53 | 16.13 | 16.40 | 1,663 | +0.20(+1.23%) |
Apr 16, 2012 | 16.26 | 16.26 | 16.02 | 16.20 | 3,027 | +0.12(+0.75%) |
Apr 13, 2012 | 16.11 | 16.11 | 16.08 | 16.08 | 1,023 | -0.24(-1.47%) |
Apr 12, 2012 | 16.21 | 16.32 | 16.21 | 16.32 | 947 | +0.40(+2.51%) |
Apr 11, 2012 | 15.98 | 15.98 | 15.92 | 15.92 | 1,531 | +0.29(+1.86%) |
Apr 10, 2012 | 15.69 | 15.69 | 15.63 | 15.63 | 3,836 | -0.39(-2.43%) |
Apr 09, 2012 | 15.48 | 16.02 | 15.48 | 16.02 | 1,187 | +0.01(+0.06%) |
Apr 05, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.09(-0.56%) |
Apr 04, 2012 | 16.05 | 16.28 | 16.03 | 16.10 | 1,639 | -0.62(-3.71%) |
Apr 03, 2012 | 16.64 | 16.78 | 16.64 | 16.72 | 2,594 | -0.10(-0.59%) |
Mar 30, 2012 | 16.82 | 16.82 | 16.82 | 0 | +0.88(+5.52%) | |
Mar 29, 2012 | 16.03 | 16.03 | 15.94 | 15.94 | 957 | -0.43(-2.63%) |
Mar 28, 2012 | 16.31 | 16.37 | 16.31 | 16.37 | 897 | +0.28(+1.74%) |
Mar 27, 2012 | 16.14 | 16.14 | 16.08 | 16.09 | 1,722 | -0.31(-1.89%) |
Mar 26, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 547 | +0.22(+1.36%) |
Mar 23, 2012 | 16.17 | 16.18 | 16.16 | 16.18 | 1,017 | -0.09(-0.55%) |
Mar 22, 2012 | 16.24 | 16.27 | 16.24 | 16.27 | 1,700 | -0.29(-1.75%) |
Mar 21, 2012 | 16.50 | 16.56 | 16.50 | 16.56 | 4,671 | -0.01(-0.06%) |
Mar 20, 2012 | 16.66 | 16.70 | 16.57 | 16.57 | 1,536 | -0.03(-0.18%) |
Mar 19, 2012 | 16.60 | 16.60 | 16.60 | 16.60 | 131 | -0.19(-1.13%) |
Mar 16, 2012 | 16.71 | 16.81 | 16.71 | 16.79 | 7,508 | +0.08(+0.48%) |
Mar 15, 2012 | 16.65 | 16.71 | 16.60 | 16.71 | 3,085 | -0.02(-0.12%) |
Mar 14, 2012 | 16.74 | 16.77 | 16.71 | 16.73 | 2,487 | -0.39(-2.28%) |
Mar 13, 2012 | 16.62 | 17.12 | 16.62 | 17.12 | 43,538 | +0.73(+4.45%) |
Mar 12, 2012 | 16.30 | 16.39 | 16.30 | 16.39 | 722 | -0.20(-1.21%) |
Mar 09, 2012 | 16.33 | 16.59 | 16.33 | 16.59 | 1,180 | +0.51(+3.17%) |
Mar 08, 2012 | 15.89 | 16.08 | 15.89 | 16.08 | 2,176 | +0.13(+0.82%) |
Mar 07, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 10,370 | -0.05(-0.31%) |
Mar 06, 2012 | 15.88 | 16.06 | 15.88 | 16.00 | 1,588 | -0.02(-0.12%) |
Mar 05, 2012 | 16.16 | 16.17 | 16.02 | 16.02 | 1,536 | +0.15(+0.95%) |
Mar 02, 2012 | 15.88 | 15.88 | 15.75 | 15.87 | 2,911 | -0.14(-0.87%) |