Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.77 | 15.96 | 15.58 | 15.83 | 255,626 | +0.11(+0.73%) |
May 30, 2012 | 16.00 | 16.08 | 15.69 | 15.71 | 153,257 | -0.47(-2.90%) |
May 29, 2012 | 16.15 | 16.33 | 15.96 | 16.18 | 161,772 | +0.17(+1.07%) |
May 25, 2012 | 16.10 | 16.22 | 15.91 | 16.01 | 158,628 | -0.11(-0.68%) |
May 24, 2012 | 16.01 | 16.12 | 15.84 | 16.12 | 111,537 | +0.13(+0.82%) |
May 23, 2012 | 15.88 | 16.05 | 15.72 | 15.99 | 187,132 | -0.10(-0.60%) |
May 22, 2012 | 16.20 | 16.27 | 15.96 | 16.08 | 229,621 | -0.13(-0.78%) |
May 21, 2012 | 16.07 | 16.29 | 15.87 | 16.21 | 223,413 | +0.20(+1.25%) |
May 18, 2012 | 15.96 | 16.29 | 15.92 | 16.01 | 196,044 | +0.03(+0.16%) |
May 17, 2012 | 16.34 | 16.36 | 15.97 | 15.98 | 230,728 | -0.30(-1.82%) |
May 16, 2012 | 16.35 | 16.58 | 16.24 | 16.28 | 301,190 | +0.03(+0.16%) |
May 15, 2012 | 16.28 | 16.43 | 16.20 | 16.25 | 277,315 | -0.02(-0.13%) |
May 14, 2012 | 15.94 | 16.46 | 15.71 | 16.28 | 523,281 | +0.12(+0.73%) |
May 11, 2012 | 16.04 | 16.25 | 16.03 | 16.16 | 313,482 | -0.03(-0.16%) |
May 10, 2012 | 16.19 | 16.35 | 16.06 | 16.18 | 202,605 | +0.09(+0.57%) |
May 09, 2012 | 15.88 | 16.20 | 15.88 | 16.09 | 160,209 | +0.00(+0.00%) |
May 08, 2012 | 15.77 | 16.13 | 15.73 | 16.09 | 182,885 | +0.17(+1.10%) |
May 07, 2012 | 15.71 | 16.02 | 15.60 | 15.92 | 221,559 | +0.14(+0.91%) |
May 04, 2012 | 15.94 | 15.94 | 15.65 | 15.77 | 232,681 | -0.31(-1.90%) |
May 03, 2012 | 16.34 | 16.39 | 16.02 | 16.08 | 240,273 | -0.32(-1.97%) |
May 02, 2012 | 16.13 | 16.42 | 15.91 | 16.40 | 285,146 | +0.23(+1.40%) |
May 01, 2012 | 16.09 | 16.49 | 15.94 | 16.18 | 321,977 | +0.06(+0.35%) |
Apr 30, 2012 | 16.63 | 16.63 | 16.09 | 16.12 | 276,988 | -0.58(-3.50%) |
Apr 27, 2012 | 16.61 | 16.73 | 16.49 | 16.70 | 255,765 | +0.08(+0.47%) |
Apr 26, 2012 | 16.23 | 16.68 | 16.23 | 16.63 | 302,689 | +0.35(+2.17%) |
Apr 25, 2012 | 16.38 | 16.56 | 16.18 | 16.27 | 189,847 | +0.11(+0.67%) |
Apr 24, 2012 | 15.94 | 16.20 | 15.94 | 16.16 | 289,071 | +0.27(+1.70%) |
Apr 23, 2012 | 15.71 | 15.93 | 15.23 | 15.89 | 463,620 | -0.12(-0.76%) |
Apr 20, 2012 | 16.45 | 16.77 | 15.86 | 16.01 | 999,139 | -0.47(-2.86%) |
Apr 19, 2012 | 16.84 | 17.34 | 16.11 | 16.49 | 2,154,132 | +1.69(+11.41%) |
Apr 18, 2012 | 14.85 | 15.03 | 14.72 | 14.80 | 292,266 | -0.17(-1.17%) |
Apr 17, 2012 | 14.58 | 15.06 | 14.55 | 14.97 | 375,077 | +0.48(+3.31%) |
Apr 16, 2012 | 14.54 | 14.72 | 14.37 | 14.49 | 317,580 | +0.02(+0.15%) |
Apr 13, 2012 | 14.75 | 14.78 | 14.44 | 14.47 | 196,649 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.51 | 14.82 | 185,493 | +0.30(+2.07%) |
Apr 11, 2012 | 14.45 | 14.52 | 14.33 | 14.52 | 167,728 | +0.23(+1.59%) |
Apr 10, 2012 | 14.73 | 14.82 | 14.23 | 14.30 | 220,936 | -0.45(-3.02%) |
Apr 09, 2012 | 14.64 | 14.87 | 14.60 | 14.74 | 259,108 | -0.15(-1.00%) |
Apr 05, 2012 | 14.70 | 14.96 | 14.67 | 14.89 | 131,713 | +0.17(+1.13%) |
Apr 04, 2012 | 14.55 | 14.77 | 14.54 | 14.72 | 236,666 | -0.06(-0.38%) |
Apr 03, 2012 | 15.03 | 15.09 | 14.66 | 14.78 | 167,403 | -0.34(-2.28%) |
Apr 02, 2012 | 14.80 | 15.17 | 14.71 | 15.12 | 226,347 | +0.29(+1.97%) |
Mar 30, 2012 | 15.05 | 15.05 | 14.80 | 14.83 | 155,074 | -0.10(-0.70%) |
Mar 29, 2012 | 14.71 | 15.04 | 14.65 | 14.94 | 192,625 | +0.11(+0.77%) |
Mar 28, 2012 | 15.03 | 15.03 | 14.71 | 14.82 | 226,851 | -0.18(-1.19%) |
Mar 27, 2012 | 14.84 | 15.12 | 14.84 | 15.00 | 145,426 | +0.14(+0.94%) |
Mar 26, 2012 | 14.71 | 15.07 | 14.71 | 14.86 | 258,945 | +0.31(+2.16%) |
Mar 23, 2012 | 14.36 | 14.65 | 14.27 | 14.55 | 201,269 | +0.14(+0.97%) |
Mar 22, 2012 | 14.31 | 14.44 | 14.20 | 14.41 | 324,365 | -0.03(-0.24%) |
Mar 21, 2012 | 14.21 | 14.50 | 14.20 | 14.44 | 308,188 | +0.31(+2.16%) |
Mar 20, 2012 | 14.11 | 14.17 | 13.94 | 14.14 | 201,127 | -0.09(-0.61%) |
Mar 19, 2012 | 14.24 | 14.47 | 14.16 | 14.23 | 190,044 | +0.01(+0.06%) |
Mar 16, 2012 | 14.22 | 14.30 | 14.12 | 14.22 | 375,485 | +0.01(+0.06%) |
Mar 15, 2012 | 14.13 | 14.40 | 14.09 | 14.21 | 237,947 | +0.09(+0.62%) |
Mar 14, 2012 | 14.30 | 14.41 | 14.04 | 14.12 | 165,404 | -0.17(-1.16%) |
Mar 13, 2012 | 14.13 | 14.29 | 14.00 | 14.29 | 188,642 | +0.32(+2.31%) |
Mar 12, 2012 | 13.96 | 14.19 | 13.92 | 13.96 | 156,948 | -0.00(-0.03%) |
Mar 09, 2012 | 13.46 | 14.06 | 13.46 | 13.97 | 212,409 | +0.52(+3.86%) |
Mar 08, 2012 | 13.53 | 13.68 | 13.30 | 13.45 | 218,433 | +0.01(+0.06%) |
Mar 07, 2012 | 13.41 | 13.50 | 13.32 | 13.44 | 199,706 | +0.12(+0.92%) |
Mar 06, 2012 | 13.34 | 13.49 | 13.26 | 13.32 | 238,336 | -0.21(-1.58%) |
Mar 05, 2012 | 13.41 | 13.59 | 13.27 | 13.53 | 193,904 | +0.04(+0.29%) |
Mar 02, 2012 | 13.92 | 13.92 | 13.41 | 13.49 | 338,496 | -0.41(-2.92%) |