Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | -0.25(-1.53%) |
May 29, 2012 | 16.45 | 16.57 | 16.44 | 16.57 | 29,771 | +0.16(+1.00%) |
May 25, 2012 | 16.41 | 16.46 | 16.38 | 16.40 | 11,113 | +0.15(+0.91%) |
May 24, 2012 | 16.49 | 16.49 | 16.25 | 16.25 | 52,655 | -0.22(-1.34%) |
May 23, 2012 | 16.29 | 16.49 | 16.17 | 16.47 | 71,699 | +0.06(+0.38%) |
May 22, 2012 | 16.51 | 16.51 | 16.41 | 16.41 | 5,509 | -0.01(-0.05%) |
May 21, 2012 | 16.09 | 16.42 | 16.08 | 16.42 | 90,202 | +0.39(+2.41%) |
May 18, 2012 | 16.25 | 16.25 | 16.01 | 16.03 | 88,313 | -0.26(-1.60%) |
May 17, 2012 | 16.44 | 16.61 | 16.09 | 16.29 | 98,422 | -0.31(-1.84%) |
May 16, 2012 | 16.82 | 16.83 | 16.60 | 16.60 | 30,437 | -0.21(-1.26%) |
May 15, 2012 | 16.79 | 16.92 | 16.79 | 16.81 | 53,988 | -0.00(-0.03%) |
May 14, 2012 | 16.77 | 16.89 | 16.77 | 16.82 | 52,921 | -0.14(-0.80%) |
May 11, 2012 | 17.01 | 17.01 | 16.95 | 16.95 | 32,881 | +0.11(+0.64%) |
May 10, 2012 | 17.03 | 17.03 | 16.82 | 16.84 | 65,318 | -0.04(-0.27%) |
May 09, 2012 | 16.81 | 16.94 | 16.67 | 16.89 | 67,985 | -0.11(-0.66%) |
May 08, 2012 | 16.97 | 17.00 | 16.69 | 17.00 | 76,094 | -0.10(-0.61%) |
May 07, 2012 | 17.13 | 17.15 | 17.09 | 17.10 | 66,740 | -0.00(-0.03%) |
May 04, 2012 | 17.37 | 17.37 | 17.05 | 17.11 | 77,220 | -0.41(-2.31%) |
May 03, 2012 | 17.71 | 17.71 | 17.51 | 17.51 | 4,094 | -0.30(-1.67%) |
May 02, 2012 | 17.71 | 17.81 | 17.63 | 17.81 | 73,534 | +0.02(+0.10%) |
May 01, 2012 | 17.67 | 17.88 | 17.67 | 17.79 | 6,954 | +0.07(+0.41%) |
Apr 30, 2012 | 17.71 | 17.72 | 17.71 | 17.72 | 7,109 | +0.09(+0.53%) |
Apr 27, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 333 | +0.03(+0.19%) |
Apr 26, 2012 | 17.43 | 17.59 | 17.43 | 17.59 | 70,428 | +0.29(+1.67%) |
Apr 25, 2012 | 17.27 | 17.31 | 17.27 | 17.30 | 1,906 | +0.10(+0.61%) |
Apr 24, 2012 | 17.22 | 17.22 | 17.20 | 17.20 | 555 | +0.06(+0.33%) |
Apr 23, 2012 | 17.24 | 17.24 | 17.08 | 17.14 | 42,261 | -0.27(-1.58%) |
Apr 20, 2012 | 17.49 | 17.53 | 17.42 | 17.42 | 91,079 | -0.04(-0.26%) |
Apr 19, 2012 | 17.63 | 17.71 | 17.42 | 17.46 | 40,002 | -0.19(-1.10%) |
Apr 18, 2012 | 17.61 | 17.66 | 17.55 | 17.66 | 168,969 | +0.02(+0.10%) |
Apr 17, 2012 | 17.49 | 17.68 | 17.49 | 17.64 | 41,853 | +0.28(+1.61%) |
Apr 16, 2012 | 17.36 | 17.36 | 17.30 | 17.36 | 41,768 | -0.12(-0.71%) |
Apr 13, 2012 | 17.54 | 17.54 | 17.48 | 17.48 | 795 | -0.18(-1.04%) |
Apr 12, 2012 | 17.54 | 17.67 | 17.54 | 17.67 | 2,888 | +0.24(+1.37%) |
Apr 11, 2012 | 17.44 | 17.51 | 17.39 | 17.43 | 45,738 | +0.15(+0.89%) |
Apr 10, 2012 | 17.60 | 17.60 | 17.26 | 17.27 | 43,130 | -0.33(-1.87%) |
Apr 09, 2012 | 17.61 | 17.64 | 17.57 | 17.60 | 73,055 | -0.20(-1.11%) |
Apr 05, 2012 | 17.72 | 17.80 | 17.68 | 17.80 | 36,285 | +0.04(+0.23%) |
Apr 04, 2012 | 17.90 | 17.90 | 17.70 | 17.76 | 43,994 | -0.19(-1.08%) |
Apr 03, 2012 | 18.12 | 18.14 | 17.94 | 17.95 | 78,122 | -0.16(-0.89%) |
Apr 02, 2012 | 17.95 | 18.16 | 17.95 | 18.12 | 60,208 | +0.08(+0.45%) |
Mar 30, 2012 | 18.09 | 18.09 | 17.96 | 18.04 | 775 | +0.04(+0.20%) |
Mar 29, 2012 | 17.94 | 18.00 | 17.83 | 18.00 | 6,538 | +0.01(+0.05%) |
Mar 28, 2012 | 18.03 | 18.03 | 17.91 | 17.99 | 3,305 | -0.18(-1.01%) |
Mar 27, 2012 | 18.24 | 18.24 | 18.17 | 18.17 | 4,276 | -0.03(-0.16%) |
Mar 26, 2012 | 18.07 | 18.21 | 18.07 | 18.20 | 2,110 | +0.27(+1.51%) |
Mar 23, 2012 | 17.81 | 17.93 | 17.81 | 17.93 | 9,313 | -0.02(-0.10%) |
Mar 22, 2012 | 17.95 | 17.96 | 17.95 | 17.95 | 1,166 | -0.07(-0.38%) |