Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.51 | 19.32 | 17.90 | 19.17 | 616,902 | +0.77(+4.18%) |
May 30, 2012 | 19.20 | 19.41 | 18.28 | 18.40 | 724,542 | -0.88(-4.56%) |
May 29, 2012 | 17.89 | 19.49 | 17.89 | 19.28 | 1,525,891 | +1.60(+9.05%) |
May 25, 2012 | 16.70 | 17.97 | 16.58 | 17.68 | 939,894 | +1.18(+7.15%) |
May 24, 2012 | 16.24 | 16.67 | 16.15 | 16.50 | 473,740 | +0.26(+1.60%) |
May 23, 2012 | 16.70 | 16.73 | 16.07 | 16.24 | 447,575 | -0.59(-3.51%) |
May 22, 2012 | 17.07 | 17.10 | 16.77 | 16.83 | 413,889 | -0.16(-0.94%) |
May 21, 2012 | 17.09 | 17.54 | 16.85 | 16.99 | 439,453 | -0.03(-0.18%) |
May 18, 2012 | 16.97 | 17.74 | 16.64 | 17.02 | 481,595 | +0.05(+0.29%) |
May 17, 2012 | 16.85 | 17.15 | 16.55 | 16.97 | 706,888 | +0.25(+1.50%) |
May 16, 2012 | 16.10 | 16.84 | 16.07 | 16.72 | 985,395 | +0.62(+3.85%) |
May 15, 2012 | 16.08 | 16.42 | 15.47 | 16.10 | 763,882 | +0.41(+2.61%) |
May 14, 2012 | 14.88 | 16.18 | 14.88 | 15.69 | 1,264,039 | +0.85(+5.73%) |
May 11, 2012 | 14.37 | 14.91 | 14.37 | 14.84 | 605,515 | +0.42(+2.91%) |
May 10, 2012 | 14.13 | 14.42 | 14.03 | 14.42 | 413,703 | +0.40(+2.85%) |
May 09, 2012 | 14.20 | 14.20 | 13.85 | 14.02 | 274,434 | -0.23(-1.61%) |
May 08, 2012 | 13.75 | 14.27 | 13.72 | 14.25 | 279,193 | +0.39(+2.81%) |
May 07, 2012 | 13.47 | 13.91 | 13.30 | 13.86 | 300,494 | +0.28(+2.06%) |
May 04, 2012 | 13.64 | 13.68 | 13.00 | 13.58 | 739,755 | -0.09(-0.66%) |
May 03, 2012 | 14.17 | 14.32 | 13.53 | 13.67 | 732,427 | -0.63(-4.41%) |
May 02, 2012 | 14.27 | 14.46 | 14.15 | 14.30 | 288,391 | -0.03(-0.21%) |
May 01, 2012 | 14.30 | 14.49 | 14.08 | 14.33 | 446,032 | +0.08(+0.56%) |
Apr 30, 2012 | 14.67 | 14.68 | 14.14 | 14.25 | 232,779 | -0.38(-2.60%) |
Apr 27, 2012 | 15.03 | 15.10 | 14.50 | 14.63 | 414,523 | -0.37(-2.47%) |
Apr 26, 2012 | 14.62 | 15.20 | 14.55 | 15.00 | 276,041 | +0.28(+1.90%) |
Apr 25, 2012 | 14.86 | 14.89 | 14.50 | 14.72 | 143,726 | -0.04(-0.27%) |
Apr 24, 2012 | 14.75 | 14.95 | 14.74 | 14.76 | 315,311 | +0.16(+1.10%) |
Apr 23, 2012 | 14.25 | 14.63 | 14.15 | 14.60 | 275,901 | +0.35(+2.46%) |
Apr 20, 2012 | 14.20 | 14.32 | 14.12 | 14.25 | 132,899 | +0.03(+0.21%) |
Apr 19, 2012 | 14.18 | 14.24 | 14.10 | 14.22 | 98,387 | +0.07(+0.49%) |
Apr 18, 2012 | 14.11 | 14.33 | 14.09 | 14.15 | 116,906 | -0.12(-0.84%) |
Apr 17, 2012 | 14.30 | 14.47 | 14.03 | 14.27 | 392,436 | +0.07(+0.49%) |
Apr 16, 2012 | 14.17 | 14.25 | 14.11 | 14.20 | 99,514 | +0.03(+0.21%) |
Apr 13, 2012 | 14.15 | 14.33 | 14.10 | 14.17 | 119,533 | +0.02(+0.14%) |
Apr 12, 2012 | 14.10 | 14.15 | 14.06 | 14.15 | 108,702 | +0.01(+0.07%) |
Apr 11, 2012 | 14.10 | 14.21 | 14.00 | 14.14 | 117,966 | +0.13(+0.93%) |
Apr 10, 2012 | 14.15 | 14.25 | 13.95 | 14.01 | 238,731 | -0.24(-1.68%) |
Apr 09, 2012 | 14.13 | 14.28 | 14.13 | 14.25 | 66,218 | -0.05(-0.35%) |
Apr 05, 2012 | 14.25 | 14.31 | 14.18 | 14.30 | 232,502 | +0.01(+0.07%) |
Apr 04, 2012 | 14.22 | 14.31 | 13.93 | 14.29 | 229,179 | -0.01(-0.07%) |
Apr 03, 2012 | 14.42 | 14.45 | 14.28 | 14.30 | 56,482 | -0.11(-0.76%) |
Apr 02, 2012 | 14.36 | 14.50 | 14.31 | 14.41 | 171,788 | +0.05(+0.35%) |
Mar 30, 2012 | 14.22 | 14.36 | 14.01 | 14.36 | 274,434 | +0.14(+0.98%) |
Mar 29, 2012 | 13.69 | 14.22 | 13.69 | 14.22 | 297,427 | +0.47(+3.42%) |
Mar 28, 2012 | 13.90 | 14.07 | 13.50 | 13.75 | 253,993 | -0.18(-1.29%) |
Mar 27, 2012 | 13.90 | 14.03 | 13.82 | 13.93 | 81,696 | -0.01(-0.07%) |
Mar 26, 2012 | 13.74 | 14.00 | 13.74 | 13.94 | 189,404 | +0.33(+2.42%) |
Mar 23, 2012 | 13.65 | 13.71 | 13.49 | 13.61 | 300,596 | -0.07(-0.51%) |
Mar 22, 2012 | 13.02 | 14.14 | 13.02 | 13.68 | 605,303 | -0.30(-2.15%) |
Mar 21, 2012 | 14.17 | 14.27 | 13.97 | 13.98 | 174,626 | -0.32(-2.24%) |
Mar 20, 2012 | 14.40 | 14.49 | 14.15 | 14.30 | 366,771 | -0.34(-2.32%) |
Mar 19, 2012 | 14.75 | 14.86 | 14.56 | 14.64 | 712,380 | -0.11(-0.75%) |
Mar 16, 2012 | 14.37 | 14.94 | 14.16 | 14.75 | 871,361 | +0.30(+2.08%) |
Mar 15, 2012 | 13.82 | 14.55 | 13.65 | 14.45 | 2,095,254 | +0.56(+4.03%) |
Mar 14, 2012 | 14.16 | 14.18 | 13.57 | 13.89 | 604,355 | -0.30(-2.11%) |
Mar 13, 2012 | 14.41 | 14.42 | 14.14 | 14.19 | 751,277 | -0.31(-2.14%) |
Mar 12, 2012 | 13.38 | 14.66 | 13.38 | 14.50 | 967,201 | -0.10(-0.68%) |
Mar 09, 2012 | 14.20 | 14.60 | 14.11 | 14.60 | 1,394,221 | +0.40(+2.82%) |