Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.34 | 15.96 | 15.10 | 15.20 | 474,483 | -0.15(-0.97%) |
May 30, 2012 | 15.24 | 15.48 | 14.95 | 15.35 | 212,461 | -0.07(-0.43%) |
May 29, 2012 | 14.64 | 16.09 | 14.20 | 15.41 | 710,804 | +0.81(+5.52%) |
May 25, 2012 | 14.98 | 14.98 | 14.53 | 14.60 | 169,997 | -0.44(-2.95%) |
May 24, 2012 | 15.47 | 15.47 | 14.75 | 15.05 | 346,687 | -0.42(-2.71%) |
May 23, 2012 | 15.29 | 15.58 | 15.19 | 15.47 | 560,144 | +0.02(+0.16%) |
May 22, 2012 | 15.22 | 15.59 | 15.21 | 15.44 | 310,960 | +0.22(+1.46%) |
May 21, 2012 | 14.94 | 15.39 | 14.70 | 15.22 | 438,572 | +0.21(+1.37%) |
May 18, 2012 | 14.96 | 15.24 | 14.88 | 15.02 | 432,141 | +0.07(+0.44%) |
May 17, 2012 | 15.51 | 15.51 | 14.77 | 14.95 | 624,185 | -0.58(-3.71%) |
May 16, 2012 | 15.80 | 15.80 | 15.38 | 15.53 | 740,502 | -0.27(-1.72%) |
May 15, 2012 | 15.81 | 16.55 | 15.67 | 15.80 | 687,188 | -0.05(-0.31%) |
May 14, 2012 | 16.27 | 16.27 | 15.76 | 15.85 | 315,432 | -0.61(-3.70%) |
May 11, 2012 | 16.35 | 16.70 | 16.29 | 16.46 | 442,778 | +0.02(+0.10%) |
May 10, 2012 | 16.14 | 16.53 | 16.14 | 16.44 | 517,757 | +0.40(+2.51%) |
May 09, 2012 | 15.80 | 16.23 | 15.75 | 16.04 | 518,947 | +0.08(+0.52%) |
May 08, 2012 | 15.92 | 16.05 | 15.80 | 15.95 | 596,615 | -0.03(-0.21%) |
May 07, 2012 | 16.14 | 16.55 | 15.72 | 15.99 | 566,596 | -0.06(-0.36%) |
May 04, 2012 | 16.45 | 16.45 | 15.96 | 16.04 | 301,477 | -0.44(-2.69%) |
May 03, 2012 | 17.15 | 17.15 | 16.38 | 16.49 | 561,401 | -0.69(-4.02%) |
May 02, 2012 | 17.20 | 17.27 | 16.90 | 17.18 | 131,703 | -0.18(-1.04%) |
May 01, 2012 | 17.30 | 17.61 | 17.21 | 17.36 | 284,494 | +0.16(+0.96%) |
Apr 30, 2012 | 17.74 | 17.74 | 17.08 | 17.20 | 246,722 | -0.40(-2.29%) |
Apr 27, 2012 | 16.80 | 17.92 | 16.70 | 17.60 | 666,724 | +0.73(+4.34%) |
Apr 26, 2012 | 17.10 | 17.17 | 16.79 | 16.87 | 1,087,967 | -0.28(-1.63%) |
Apr 25, 2012 | 17.45 | 17.81 | 17.00 | 17.15 | 1,301,014 | -0.06(-0.33%) |
Apr 24, 2012 | 18.10 | 18.10 | 16.65 | 17.20 | 2,967,291 | -0.81(-4.52%) |
Apr 23, 2012 | 17.28 | 18.10 | 17.11 | 18.02 | 799,189 | +0.57(+3.25%) |
Apr 20, 2012 | 17.81 | 18.20 | 17.41 | 17.45 | 526,083 | -0.67(-3.72%) |
Apr 19, 2012 | 18.83 | 18.96 | 18.02 | 18.13 | 151,569 | -0.69(-3.67%) |
Apr 18, 2012 | 18.64 | 19.02 | 18.54 | 18.82 | 333,961 | +0.03(+0.18%) |
Apr 17, 2012 | 18.91 | 19.08 | 18.41 | 18.78 | 461,025 | +0.04(+0.22%) |
Apr 16, 2012 | 18.92 | 19.14 | 18.52 | 18.74 | 348,934 | +0.35(+1.92%) |
Apr 13, 2012 | 17.94 | 18.60 | 17.81 | 18.39 | 308,377 | +0.20(+1.09%) |
Apr 12, 2012 | 17.98 | 18.39 | 17.90 | 18.19 | 399,952 | +0.21(+1.19%) |
Apr 11, 2012 | 18.64 | 18.84 | 17.79 | 17.98 | 964,714 | -0.53(-2.89%) |
Apr 10, 2012 | 19.20 | 19.25 | 18.47 | 18.51 | 601,542 | -0.69(-3.60%) |
Apr 09, 2012 | 19.68 | 19.80 | 19.13 | 19.20 | 294,596 | -0.72(-3.63%) |
Apr 05, 2012 | 19.75 | 20.17 | 19.75 | 19.93 | 107,017 | +0.09(+0.46%) |
Apr 04, 2012 | 20.26 | 20.68 | 19.80 | 19.84 | 371,566 | -0.75(-3.64%) |
Apr 03, 2012 | 20.34 | 20.75 | 20.25 | 20.59 | 466,092 | +0.35(+1.75%) |
Apr 02, 2012 | 19.44 | 20.40 | 19.44 | 20.23 | 581,749 | +0.58(+2.97%) |
Mar 30, 2012 | 19.58 | 19.76 | 19.44 | 19.65 | 376,131 | -0.04(-0.21%) |
Mar 29, 2012 | 19.54 | 19.78 | 19.25 | 19.69 | 189,517 | -0.06(-0.29%) |
Mar 28, 2012 | 19.75 | 19.81 | 19.42 | 19.75 | 400,464 | +0.00(+0.00%) |
Mar 27, 2012 | 19.59 | 19.87 | 19.59 | 19.75 | 349,740 | +0.00(+0.00%) |
Mar 26, 2012 | 19.71 | 19.87 | 19.17 | 19.75 | 364,455 | +0.39(+2.04%) |
Mar 23, 2012 | 19.34 | 19.47 | 19.13 | 19.35 | 486,768 | +0.04(+0.21%) |
Mar 22, 2012 | 19.87 | 19.88 | 18.86 | 19.31 | 930,723 | -0.64(-3.22%) |
Mar 21, 2012 | 20.28 | 20.72 | 19.85 | 19.95 | 950,775 | -0.45(-2.22%) |
Mar 20, 2012 | 20.33 | 20.73 | 19.95 | 20.41 | 540,055 | -0.04(-0.20%) |
Mar 19, 2012 | 20.16 | 20.57 | 19.80 | 20.45 | 1,184,108 | +0.25(+1.22%) |
Mar 16, 2012 | 19.46 | 20.51 | 19.38 | 20.20 | 2,507,254 | +0.95(+4.91%) |