Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.14 | 16.14 | 15.99 | 16.05 | 7,739 | -0.01(-0.09%) |
May 30, 2012 | 16.10 | 16.11 | 15.99 | 16.06 | 15,968 | -0.07(-0.41%) |
May 29, 2012 | 16.15 | 16.21 | 16.06 | 16.13 | 17,581 | -0.06(-0.37%) |
May 25, 2012 | 16.10 | 16.19 | 16.06 | 16.19 | 38,185 | +0.13(+0.82%) |
May 24, 2012 | 16.14 | 16.14 | 16.05 | 16.06 | 16,186 | -0.08(-0.51%) |
May 23, 2012 | 16.13 | 16.14 | 16.06 | 16.14 | 15,217 | +0.08(+0.50%) |
May 22, 2012 | 16.13 | 16.20 | 16.06 | 16.06 | 4,045 | -0.14(-0.86%) |
May 21, 2012 | 16.33 | 16.33 | 16.17 | 16.20 | 3,667 | -0.06(-0.37%) |
May 18, 2012 | 16.26 | 16.26 | 16.16 | 16.26 | 5,795 | +0.05(+0.31%) |
May 17, 2012 | 16.15 | 16.29 | 16.08 | 16.21 | 17,759 | -0.01(-0.06%) |
May 16, 2012 | 16.29 | 16.34 | 16.22 | 16.22 | 5,170 | +0.02(+0.12%) |
May 15, 2012 | 16.33 | 16.33 | 16.20 | 16.20 | 14,686 | -0.17(-1.04%) |
May 14, 2012 | 16.34 | 16.37 | 16.24 | 16.37 | 8,659 | +0.11(+0.68%) |
May 11, 2012 | 16.22 | 16.36 | 16.19 | 16.26 | 16,357 | -0.01(-0.06%) |
May 10, 2012 | 16.52 | 16.52 | 16.26 | 16.27 | 13,628 | -0.21(-1.25%) |
May 09, 2012 | 16.89 | 16.89 | 16.46 | 16.48 | 19,726 | -0.27(-1.64%) |
May 08, 2012 | 16.85 | 17.10 | 16.70 | 16.75 | 12,066 | -0.03(-0.17%) |
May 07, 2012 | 16.72 | 16.85 | 16.66 | 16.78 | 10,374 | +0.07(+0.41%) |
May 04, 2012 | 16.45 | 17.12 | 16.38 | 16.71 | 16,215 | +0.27(+1.64%) |
May 03, 2012 | 16.35 | 16.45 | 16.35 | 16.44 | 3,873 | +0.02(+0.12%) |
May 02, 2012 | 16.36 | 16.43 | 16.35 | 16.42 | 4,750 | +0.10(+0.61%) |
May 01, 2012 | 16.25 | 16.44 | 16.20 | 16.32 | 22,024 | +0.11(+0.67%) |
Apr 30, 2012 | 16.20 | 16.21 | 16.18 | 16.21 | 5,145 | +0.11(+0.69%) |
Apr 27, 2012 | 16.26 | 16.26 | 16.07 | 16.10 | 8,851 | -0.16(-0.97%) |
Apr 26, 2012 | 16.10 | 16.26 | 16.10 | 16.26 | 6,189 | +0.07(+0.41%) |
Apr 25, 2012 | 16.25 | 16.28 | 15.95 | 16.19 | 34,170 | -0.02(-0.12%) |
Apr 24, 2012 | 16.27 | 16.27 | 16.19 | 16.21 | 5,348 | +0.02(+0.12%) |
Apr 23, 2012 | 16.65 | 16.65 | 16.19 | 16.19 | 11,677 | -0.06(-0.37%) |
Apr 20, 2012 | 16.15 | 16.62 | 16.09 | 16.25 | 8,841 | +0.10(+0.62%) |
Apr 19, 2012 | 16.09 | 16.15 | 16.05 | 16.15 | 8,357 | +0.06(+0.37%) |
Apr 18, 2012 | 16.00 | 16.09 | 15.93 | 16.09 | 5,109 | +0.12(+0.74%) |
Apr 17, 2012 | 15.93 | 16.00 | 15.90 | 15.97 | 7,375 | -0.02(-0.11%) |
Apr 16, 2012 | 15.98 | 16.07 | 15.98 | 15.99 | 7,515 | +0.03(+0.20%) |
Apr 13, 2012 | 16.07 | 16.07 | 15.78 | 15.96 | 13,000 | +0.01(+0.05%) |
Apr 12, 2012 | 15.93 | 16.00 | 15.92 | 15.95 | 3,523 | -0.03(-0.19%) |
Apr 11, 2012 | 15.93 | 16.00 | 15.93 | 15.98 | 5,169 | +0.14(+0.91%) |
Apr 10, 2012 | 15.94 | 15.94 | 15.83 | 15.84 | 4,412 | -0.06(-0.40%) |
Apr 09, 2012 | 15.97 | 16.00 | 15.84 | 15.90 | 9,070 | -0.04(-0.25%) |
Apr 05, 2012 | 16.20 | 16.20 | 15.93 | 15.94 | 6,012 | -0.16(-0.99%) |
Apr 04, 2012 | 16.29 | 16.67 | 16.02 | 16.10 | 12,539 | -0.05(-0.31%) |
Apr 03, 2012 | 16.18 | 16.27 | 16.07 | 16.15 | 13,343 | +0.10(+0.62%) |
Apr 02, 2012 | 16.02 | 16.33 | 16.02 | 16.05 | 11,917 | +0.01(+0.06%) |
Mar 30, 2012 | 15.88 | 16.04 | 15.77 | 16.04 | 16,748 | +0.25(+1.58%) |
Mar 29, 2012 | 15.57 | 15.79 | 15.57 | 15.79 | 8,498 | +0.16(+1.02%) |
Mar 28, 2012 | 15.28 | 15.63 | 15.23 | 15.63 | 13,466 | +0.35(+2.29%) |
Mar 27, 2012 | 15.34 | 15.38 | 15.20 | 15.28 | 16,960 | +0.07(+0.46%) |
Mar 26, 2012 | 15.52 | 15.52 | 15.19 | 15.21 | 14,886 | -0.21(-1.36%) |
Mar 23, 2012 | 15.21 | 15.44 | 15.06 | 15.42 | 30,031 | +0.28(+1.85%) |
Mar 22, 2012 | 15.06 | 15.18 | 14.95 | 15.14 | 21,149 | +0.19(+1.27%) |
Mar 21, 2012 | 15.13 | 15.13 | 14.77 | 14.95 | 18,047 | -0.01(-0.07%) |
Mar 20, 2012 | 14.78 | 14.98 | 14.75 | 14.96 | 32,230 | +0.18(+1.22%) |
Mar 19, 2012 | 14.74 | 14.85 | 14.62 | 14.78 | 21,698 | +0.15(+1.03%) |
Mar 16, 2012 | 14.97 | 14.97 | 14.59 | 14.63 | 20,716 | -0.34(-2.25%) |
Mar 15, 2012 | 15.48 | 15.50 | 14.86 | 14.97 | 23,003 | -0.37(-2.44%) |
Mar 14, 2012 | 15.59 | 15.59 | 15.28 | 15.34 | 16,036 | -0.23(-1.48%) |
Mar 13, 2012 | 15.65 | 15.65 | 15.55 | 15.57 | 11,151 | -0.06(-0.38%) |
Mar 12, 2012 | 15.64 | 15.64 | 15.53 | 15.63 | 7,291 | +0.08(+0.51%) |
Mar 09, 2012 | 15.45 | 15.55 | 15.44 | 15.55 | 12,894 | +0.07(+0.45%) |
Mar 08, 2012 | 15.59 | 15.59 | 15.48 | 15.48 | 14,687 | -0.06(-0.39%) |
Mar 07, 2012 | 15.74 | 15.74 | 15.49 | 15.54 | 21,929 | -0.06(-0.38%) |
Mar 06, 2012 | 15.85 | 15.85 | 15.56 | 15.60 | 21,198 | -0.19(-1.20%) |
Mar 05, 2012 | 15.90 | 15.90 | 15.79 | 15.79 | 4,751 | -0.06(-0.38%) |
Mar 02, 2012 | 15.98 | 16.05 | 15.75 | 15.85 | 26,692 | -0.13(-0.81%) |