Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.51 | 16.64 | 16.44 | 16.57 | 1,090,292 | +0.06(+0.36%) |
May 30, 2012 | 16.56 | 16.73 | 16.51 | 16.51 | 628,242 | -0.14(-0.87%) |
May 29, 2012 | 16.68 | 16.70 | 16.54 | 16.66 | 506,184 | +0.05(+0.32%) |
May 25, 2012 | 16.47 | 16.60 | 16.47 | 16.60 | 518,687 | +0.15(+0.92%) |
May 24, 2012 | 16.29 | 16.46 | 16.27 | 16.45 | 662,965 | +0.13(+0.81%) |
May 23, 2012 | 16.37 | 16.42 | 16.19 | 16.32 | 992,395 | -0.12(-0.72%) |
May 22, 2012 | 16.33 | 16.47 | 16.29 | 16.44 | 706,416 | +0.15(+0.89%) |
May 21, 2012 | 16.12 | 16.29 | 16.08 | 16.29 | 664,498 | +0.16(+1.02%) |
May 18, 2012 | 16.04 | 16.19 | 15.98 | 16.13 | 1,011,929 | +0.07(+0.45%) |
May 17, 2012 | 16.27 | 16.27 | 16.06 | 16.06 | 543,339 | -0.18(-1.14%) |
May 16, 2012 | 16.16 | 16.28 | 16.14 | 16.24 | 751,065 | +0.09(+0.53%) |
May 15, 2012 | 16.24 | 16.32 | 16.07 | 16.16 | 820,993 | -0.09(-0.53%) |
May 14, 2012 | 16.34 | 16.39 | 16.23 | 16.24 | 733,096 | -0.21(-1.28%) |
May 11, 2012 | 16.47 | 16.58 | 16.42 | 16.45 | 636,441 | -0.09(-0.56%) |
May 10, 2012 | 16.46 | 16.60 | 16.41 | 16.54 | 663,757 | +0.15(+0.92%) |
May 09, 2012 | 16.27 | 16.46 | 16.23 | 16.39 | 1,011,659 | +0.01(+0.04%) |
May 08, 2012 | 16.13 | 16.42 | 16.13 | 16.39 | 1,131,105 | +0.22(+1.34%) |
May 07, 2012 | 16.34 | 16.39 | 16.14 | 16.17 | 849,804 | -0.22(-1.33%) |
May 04, 2012 | 16.48 | 16.64 | 16.36 | 16.39 | 543,077 | -0.13(-0.80%) |
May 03, 2012 | 16.77 | 16.86 | 16.44 | 16.52 | 1,008,935 | -0.35(-2.07%) |
May 02, 2012 | 16.90 | 16.95 | 16.80 | 16.87 | 773,724 | -0.10(-0.58%) |
May 01, 2012 | 16.99 | 17.15 | 16.93 | 16.97 | 841,521 | -0.05(-0.31%) |
Apr 30, 2012 | 16.99 | 17.04 | 16.91 | 17.02 | 513,053 | +0.03(+0.16%) |
Apr 27, 2012 | 16.87 | 17.02 | 16.84 | 16.99 | 604,997 | +0.11(+0.66%) |
Apr 26, 2012 | 16.82 | 16.91 | 16.77 | 16.88 | 563,971 | +0.04(+0.23%) |
Apr 25, 2012 | 16.82 | 16.88 | 16.69 | 16.84 | 1,026,989 | +0.13(+0.79%) |
Apr 24, 2012 | 16.44 | 16.71 | 16.44 | 16.71 | 811,382 | +0.21(+1.28%) |
Apr 23, 2012 | 16.46 | 16.53 | 16.41 | 16.50 | 621,600 | -0.12(-0.71%) |
Apr 20, 2012 | 16.61 | 16.70 | 16.54 | 16.62 | 1,135,282 | +0.09(+0.52%) |
Apr 19, 2012 | 16.56 | 16.65 | 16.46 | 16.53 | 606,501 | -0.06(-0.36%) |
Apr 18, 2012 | 16.62 | 16.66 | 16.54 | 16.59 | 595,341 | -0.05(-0.28%) |
Apr 17, 2012 | 16.66 | 16.70 | 16.48 | 16.64 | 465,077 | +0.09(+0.56%) |
Apr 16, 2012 | 16.39 | 16.58 | 16.35 | 16.54 | 926,925 | +0.24(+1.45%) |
Apr 13, 2012 | 16.25 | 16.38 | 16.21 | 16.31 | 981,115 | +0.03(+0.20%) |
Apr 12, 2012 | 16.15 | 16.30 | 16.08 | 16.27 | 606,613 | +0.14(+0.90%) |
Apr 11, 2012 | 16.22 | 16.22 | 16.05 | 16.13 | 881,514 | +0.01(+0.08%) |
Apr 10, 2012 | 16.22 | 16.27 | 15.98 | 16.12 | 937,920 | -0.16(-0.97%) |
Apr 09, 2012 | 16.09 | 16.33 | 16.09 | 16.27 | 644,444 | -0.05(-0.32%) |
Apr 05, 2012 | 16.46 | 16.48 | 16.28 | 16.33 | 472,220 | -0.19(-1.16%) |
Apr 04, 2012 | 16.51 | 16.61 | 16.49 | 16.52 | 747,160 | -0.07(-0.40%) |
Apr 03, 2012 | 16.57 | 16.64 | 16.45 | 16.58 | 681,928 | +0.02(+0.12%) |
Apr 02, 2012 | 16.47 | 16.65 | 16.40 | 16.56 | 626,565 | +0.11(+0.64%) |
Mar 30, 2012 | 16.46 | 16.51 | 16.41 | 16.46 | 564,220 | +0.04(+0.24%) |
Mar 29, 2012 | 16.25 | 16.44 | 16.19 | 16.42 | 680,237 | +0.09(+0.52%) |
Mar 28, 2012 | 16.43 | 16.46 | 16.25 | 16.33 | 580,603 | -0.07(-0.44%) |
Mar 27, 2012 | 16.36 | 16.45 | 16.27 | 16.41 | 583,778 | +0.05(+0.28%) |
Mar 26, 2012 | 16.32 | 16.41 | 16.25 | 16.36 | 639,185 | +0.14(+0.85%) |
Mar 23, 2012 | 16.10 | 16.23 | 16.07 | 16.22 | 617,438 | +0.09(+0.57%) |
Mar 22, 2012 | 16.16 | 16.21 | 16.00 | 16.13 | 888,963 | -0.04(-0.26%) |
Mar 21, 2012 | 16.24 | 16.29 | 16.13 | 16.17 | 762,858 | -0.05(-0.28%) |
Mar 20, 2012 | 16.12 | 16.24 | 16.11 | 16.22 | 585,211 | +0.07(+0.40%) |
Mar 19, 2012 | 16.26 | 16.32 | 16.15 | 16.15 | 777,313 | -0.08(-0.52%) |
Mar 16, 2012 | 16.29 | 16.31 | 16.17 | 16.24 | 948,391 | -0.03(-0.16%) |
Mar 15, 2012 | 16.31 | 16.35 | 16.16 | 16.26 | 703,884 | -0.05(-0.28%) |
Mar 14, 2012 | 16.54 | 16.60 | 16.26 | 16.31 | 573,067 | -0.27(-1.65%) |
Mar 13, 2012 | 16.54 | 16.58 | 16.45 | 16.58 | 673,139 | +0.11(+0.67%) |
Mar 12, 2012 | 16.39 | 16.51 | 16.36 | 16.47 | 451,075 | +0.12(+0.76%) |
Mar 09, 2012 | 16.17 | 16.38 | 16.13 | 16.35 | 670,328 | +0.16(+1.01%) |
Mar 08, 2012 | 16.18 | 16.22 | 16.07 | 16.18 | 464,614 | +0.06(+0.36%) |
Mar 07, 2012 | 16.00 | 16.13 | 15.88 | 16.13 | 830,664 | +0.18(+1.10%) |
Mar 06, 2012 | 16.01 | 16.03 | 15.91 | 15.95 | 757,045 | -0.10(-0.65%) |
Mar 05, 2012 | 15.91 | 16.05 | 15.86 | 16.05 | 533,674 | +0.08(+0.53%) |
Mar 02, 2012 | 16.00 | 16.07 | 15.91 | 15.97 | 656,398 | -0.05(-0.33%) |