Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.21 | 18.22 | 18.20 | 18.22 | 54,396 | +0.03(+0.16%) |
May 30, 2012 | 18.18 | 18.21 | 18.14 | 18.19 | 32,013 | +0.01(+0.04%) |
May 29, 2012 | 18.18 | 18.18 | 18.16 | 18.18 | 27,149 | +0.01(+0.04%) |
May 25, 2012 | 18.16 | 18.18 | 18.16 | 18.18 | 45,691 | +0.02(+0.13%) |
May 24, 2012 | 18.17 | 18.17 | 18.14 | 18.15 | 35,186 | +0.01(+0.04%) |
May 23, 2012 | 18.16 | 18.18 | 18.13 | 18.15 | 113,027 | +0.01(+0.05%) |
May 22, 2012 | 18.13 | 18.17 | 18.12 | 18.14 | 96,928 | -0.03(-0.16%) |
May 21, 2012 | 18.15 | 18.17 | 18.13 | 18.17 | 75,357 | +0.03(+0.14%) |
May 18, 2012 | 18.18 | 18.18 | 18.13 | 18.14 | 151,333 | +0.01(+0.04%) |
May 17, 2012 | 18.15 | 18.15 | 18.10 | 18.13 | 275,706 | +0.00(+0.00%) |
May 16, 2012 | 18.10 | 18.17 | 17.87 | 18.13 | 143,102 | -0.03(-0.18%) |
May 15, 2012 | 18.16 | 18.19 | 18.14 | 18.17 | 34,155 | -0.01(-0.04%) |
May 14, 2012 | 18.17 | 18.19 | 18.13 | 18.17 | 37,968 | +0.01(+0.07%) |
May 11, 2012 | 18.11 | 18.16 | 18.11 | 18.16 | 23,351 | +0.00(+0.02%) |
May 10, 2012 | 18.16 | 18.25 | 18.12 | 18.16 | 154,940 | -0.04(-0.20%) |
May 09, 2012 | 18.15 | 18.22 | 18.12 | 18.19 | 91,007 | +0.07(+0.41%) |
May 08, 2012 | 18.11 | 18.14 | 18.11 | 18.12 | 44,057 | +0.01(+0.08%) |
May 07, 2012 | 18.10 | 18.10 | 18.09 | 18.10 | 24,915 | +0.04(+0.21%) |
May 04, 2012 | 18.07 | 18.07 | 18.05 | 18.07 | 27,555 | +0.01(+0.06%) |
May 03, 2012 | 17.97 | 18.07 | 17.97 | 18.06 | 94,158 | +0.02(+0.11%) |
May 02, 2012 | 18.00 | 18.26 | 17.99 | 18.04 | 141,222 | +0.05(+0.29%) |
May 01, 2012 | 17.98 | 18.00 | 17.94 | 17.98 | 221,005 | -0.02(-0.11%) |
Apr 30, 2012 | 18.00 | 18.09 | 17.98 | 18.00 | 138,016 | +0.01(+0.05%) |
Apr 27, 2012 | 17.99 | 18.01 | 17.96 | 17.99 | 74,179 | +0.02(+0.09%) |
Apr 26, 2012 | 17.94 | 17.98 | 17.84 | 17.98 | 432,733 | +0.05(+0.27%) |
Apr 25, 2012 | 17.91 | 17.96 | 17.86 | 17.93 | 632,946 | +0.02(+0.13%) |
Apr 24, 2012 | 17.90 | 18.00 | 17.86 | 17.91 | 1,276,656 | +0.02(+0.09%) |
Apr 23, 2012 | 17.89 | 17.91 | 17.88 | 17.89 | 540,163 | +0.09(+0.51%) |
Apr 20, 2012 | 17.96 | 17.96 | 17.80 | 17.80 | 7,234 | -0.07(-0.42%) |
Apr 19, 2012 | 17.81 | 17.87 | 17.81 | 17.87 | 45,830 | +0.01(+0.04%) |
Apr 18, 2012 | 17.86 | 17.87 | 17.84 | 17.87 | 31,869 | +0.01(+0.05%) |
Apr 17, 2012 | 17.83 | 17.86 | 17.74 | 17.86 | 31,238 | +0.05(+0.26%) |
Apr 16, 2012 | 17.80 | 17.84 | 17.70 | 17.81 | 132,942 | +0.03(+0.16%) |
Apr 13, 2012 | 17.78 | 17.78 | 17.74 | 17.78 | 34,638 | +0.04(+0.22%) |
Apr 12, 2012 | 17.74 | 17.74 | 17.72 | 17.74 | 14,603 | +0.01(+0.07%) |
Apr 11, 2012 | 17.72 | 17.74 | 17.69 | 17.73 | 133,031 | +0.01(+0.06%) |
Apr 10, 2012 | 17.74 | 17.75 | 17.71 | 17.72 | 78,684 | +0.00(+0.00%) |
Apr 09, 2012 | 17.74 | 17.78 | 17.72 | 17.72 | 543,409 | -0.01(-0.03%) |
Apr 05, 2012 | 17.75 | 17.75 | 17.72 | 17.73 | 13,622 | +0.04(+0.21%) |
Apr 04, 2012 | 17.64 | 17.76 | 17.64 | 17.69 | 89,503 | -0.02(-0.13%) |
Apr 03, 2012 | 17.59 | 17.74 | 17.59 | 17.71 | 51,824 | +0.04(+0.21%) |
Apr 02, 2012 | 17.69 | 17.70 | 17.58 | 17.68 | 18,616 | -0.12(-0.68%) |
Mar 30, 2012 | 17.71 | 17.80 | 17.66 | 17.80 | 217,066 | +0.17(+0.96%) |
Mar 29, 2012 | 17.71 | 17.71 | 17.63 | 17.63 | 58,273 | -0.03(-0.17%) |
Mar 28, 2012 | 17.64 | 17.70 | 17.64 | 17.66 | 538,769 | -0.01(-0.05%) |
Mar 27, 2012 | 17.66 | 17.68 | 17.63 | 17.67 | 268,263 | +0.06(+0.37%) |
Mar 26, 2012 | 17.61 | 17.66 | 17.60 | 17.60 | 20,834 | +0.03(+0.15%) |
Mar 23, 2012 | 17.60 | 17.61 | 17.58 | 17.58 | 17,062 | -0.03(-0.15%) |
Mar 22, 2012 | 17.61 | 17.63 | 17.55 | 17.60 | 15,723 | -0.01(-0.06%) |
Mar 21, 2012 | 17.61 | 17.61 | 17.51 | 17.61 | 12,769 | +0.00(+0.00%) |
Mar 20, 2012 | 17.65 | 17.67 | 17.50 | 17.61 | 125,609 | +0.06(+0.31%) |
Mar 19, 2012 | 17.68 | 17.68 | 17.56 | 17.56 | 18,074 | -0.02(-0.13%) |
Mar 16, 2012 | 17.70 | 17.71 | 17.58 | 17.58 | 233,439 | -0.10(-0.55%) |
Mar 15, 2012 | 17.55 | 17.71 | 17.55 | 17.68 | 246,677 | +0.09(+0.52%) |
Mar 14, 2012 | 17.83 | 17.83 | 17.59 | 17.59 | 88,259 | -0.22(-1.24%) |
Mar 13, 2012 | 17.79 | 17.83 | 17.76 | 17.81 | 129,794 | +0.02(+0.11%) |
Mar 12, 2012 | 17.76 | 17.79 | 17.75 | 17.79 | 83,453 | +0.05(+0.26%) |
Mar 09, 2012 | 17.73 | 17.74 | 17.72 | 17.74 | 22,194 | +0.03(+0.15%) |
Mar 08, 2012 | 17.73 | 17.73 | 17.71 | 17.72 | 45,073 | +0.01(+0.04%) |
Mar 07, 2012 | 17.71 | 17.73 | 17.68 | 17.71 | 70,803 | +0.03(+0.15%) |
Mar 06, 2012 | 17.71 | 17.71 | 17.58 | 17.69 | 42,577 | -0.01(-0.08%) |
Mar 05, 2012 | 17.73 | 17.73 | 17.69 | 17.70 | 55,645 | -0.02(-0.13%) |
Mar 02, 2012 | 17.71 | 17.72 | 17.68 | 17.72 | 73,289 | +0.01(+0.07%) |