Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.80 | 17.88 | 17.41 | 17.73 | 102,801 | -0.12(-0.68%) |
May 30, 2012 | 18.06 | 18.13 | 17.60 | 17.85 | 647,370 | -0.28(-1.55%) |
May 29, 2012 | 17.73 | 18.30 | 17.60 | 18.14 | 340,460 | +0.12(+0.68%) |
May 25, 2012 | 17.82 | 18.12 | 17.61 | 18.01 | 94,843 | +0.17(+0.97%) |
May 24, 2012 | 17.85 | 17.98 | 17.51 | 17.84 | 136,051 | -0.04(-0.21%) |
May 23, 2012 | 17.58 | 18.05 | 17.37 | 17.88 | 219,692 | +0.19(+1.05%) |
May 22, 2012 | 17.34 | 17.94 | 17.15 | 17.69 | 378,377 | +0.42(+2.41%) |
May 21, 2012 | 17.05 | 17.30 | 16.84 | 17.28 | 352,284 | +0.16(+0.93%) |
May 18, 2012 | 17.99 | 18.01 | 16.93 | 17.12 | 616,133 | -0.87(-4.84%) |
May 17, 2012 | 18.19 | 18.44 | 17.94 | 17.99 | 184,634 | -0.24(-1.33%) |
May 16, 2012 | 18.55 | 18.55 | 18.23 | 18.23 | 172,971 | -0.20(-1.11%) |
May 15, 2012 | 18.39 | 18.66 | 18.19 | 18.44 | 166,446 | -0.03(-0.14%) |
May 14, 2012 | 18.35 | 18.72 | 18.35 | 18.46 | 121,486 | -0.07(-0.38%) |
May 11, 2012 | 18.59 | 18.72 | 18.28 | 18.53 | 65,128 | -0.14(-0.75%) |
May 10, 2012 | 18.56 | 18.76 | 18.40 | 18.67 | 139,900 | +0.19(+1.00%) |
May 09, 2012 | 18.55 | 18.69 | 18.32 | 18.49 | 119,565 | -0.20(-1.10%) |
May 08, 2012 | 18.41 | 18.73 | 18.25 | 18.69 | 305,359 | +0.17(+0.90%) |
May 07, 2012 | 18.37 | 18.56 | 18.19 | 18.53 | 148,081 | +0.07(+0.38%) |
May 04, 2012 | 18.65 | 18.65 | 18.32 | 18.46 | 176,978 | -0.20(-1.06%) |
May 03, 2012 | 18.83 | 18.90 | 18.55 | 18.65 | 180,265 | -0.21(-1.12%) |
May 02, 2012 | 18.76 | 18.94 | 18.68 | 18.87 | 255,304 | +0.01(+0.03%) |
May 01, 2012 | 18.81 | 19.07 | 18.81 | 18.86 | 307,609 | +0.03(+0.17%) |
Apr 30, 2012 | 18.76 | 18.91 | 18.64 | 18.83 | 353,560 | +0.10(+0.51%) |
Apr 27, 2012 | 18.69 | 18.84 | 18.61 | 18.73 | 312,385 | +0.06(+0.31%) |
Apr 26, 2012 | 18.40 | 18.73 | 18.38 | 18.67 | 249,479 | +0.28(+1.53%) |
Apr 25, 2012 | 18.48 | 18.60 | 18.35 | 18.39 | 167,887 | +0.03(+0.14%) |
Apr 24, 2012 | 18.34 | 18.67 | 18.24 | 18.37 | 253,597 | +0.01(+0.03%) |
Apr 23, 2012 | 18.29 | 18.60 | 18.18 | 18.36 | 170,998 | -0.11(-0.59%) |
Apr 20, 2012 | 18.34 | 18.74 | 18.34 | 18.47 | 233,451 | +0.19(+1.02%) |
Apr 19, 2012 | 18.35 | 18.45 | 18.15 | 18.28 | 239,749 | +0.05(+0.29%) |
Apr 18, 2012 | 18.27 | 18.36 | 18.17 | 18.23 | 189,302 | -0.06(-0.34%) |
Apr 17, 2012 | 18.30 | 18.38 | 18.27 | 18.29 | 249,914 | -0.01(-0.03%) |
Apr 16, 2012 | 18.34 | 18.39 | 18.20 | 18.30 | 191,325 | +0.01(+0.07%) |
Apr 13, 2012 | 18.29 | 18.55 | 18.29 | 18.29 | 272,085 | +0.16(+0.90%) |
Apr 12, 2012 | 18.19 | 18.50 | 18.05 | 18.12 | 210,226 | -0.11(-0.62%) |
Apr 11, 2012 | 18.00 | 18.42 | 17.88 | 18.24 | 264,754 | +0.33(+1.83%) |
Apr 10, 2012 | 18.28 | 18.36 | 17.77 | 17.91 | 230,722 | -0.31(-1.73%) |
Apr 09, 2012 | 18.36 | 18.39 | 18.07 | 18.22 | 127,270 | -0.26(-1.43%) |
Apr 05, 2012 | 18.38 | 18.52 | 18.27 | 18.49 | 96,677 | +0.11(+0.62%) |
Apr 04, 2012 | 18.28 | 18.43 | 18.10 | 18.38 | 140,189 | -0.03(-0.17%) |
Apr 03, 2012 | 18.23 | 18.41 | 18.12 | 18.41 | 173,236 | +0.20(+1.07%) |
Apr 02, 2012 | 18.10 | 18.35 | 17.93 | 18.21 | 159,707 | +0.03(+0.17%) |
Mar 30, 2012 | 18.10 | 18.26 | 17.90 | 18.18 | 130,428 | +0.11(+0.59%) |
Mar 29, 2012 | 18.09 | 18.15 | 17.89 | 18.07 | 204,369 | -0.18(-1.00%) |
Mar 28, 2012 | 18.21 | 18.31 | 18.08 | 18.26 | 200,572 | -0.06(-0.31%) |
Mar 27, 2012 | 18.49 | 18.65 | 18.27 | 18.31 | 127,955 | -0.14(-0.75%) |
Mar 26, 2012 | 18.49 | 18.54 | 18.34 | 18.45 | 104,805 | +0.08(+0.45%) |
Mar 23, 2012 | 18.46 | 18.51 | 18.33 | 18.37 | 101,216 | -0.12(-0.65%) |
Mar 22, 2012 | 18.51 | 18.58 | 18.32 | 18.49 | 119,872 | -0.06(-0.34%) |
Mar 21, 2012 | 18.87 | 18.87 | 18.55 | 18.55 | 177,108 | -0.16(-0.87%) |
Mar 20, 2012 | 18.75 | 18.88 | 18.55 | 18.71 | 180,853 | -0.11(-0.60%) |
Mar 19, 2012 | 18.71 | 18.95 | 18.66 | 18.83 | 144,369 | +0.03(+0.13%) |
Mar 16, 2012 | 18.02 | 18.88 | 18.02 | 18.80 | 506,131 | +0.82(+4.55%) |
Mar 15, 2012 | 17.99 | 18.14 | 17.82 | 17.99 | 135,677 | +0.06(+0.32%) |
Mar 14, 2012 | 17.92 | 18.19 | 17.86 | 17.93 | 186,869 | -0.09(-0.49%) |
Mar 13, 2012 | 18.07 | 18.12 | 17.95 | 18.02 | 195,054 | -0.03(-0.17%) |
Mar 12, 2012 | 18.23 | 18.23 | 17.88 | 18.05 | 133,882 | -0.14(-0.76%) |
Mar 09, 2012 | 18.08 | 18.36 | 18.06 | 18.19 | 144,454 | +0.11(+0.59%) |
Mar 08, 2012 | 18.15 | 18.20 | 18.01 | 18.08 | 138,562 | -0.01(-0.07%) |
Mar 07, 2012 | 18.19 | 18.19 | 17.92 | 18.09 | 164,633 | -0.11(-0.62%) |
Mar 06, 2012 | 18.24 | 18.27 | 17.92 | 18.21 | 483,596 | -0.15(-0.82%) |
Mar 05, 2012 | 18.39 | 18.44 | 18.25 | 18.36 | 171,877 | -0.11(-0.61%) |
Mar 02, 2012 | 18.58 | 18.68 | 18.36 | 18.47 | 147,915 | -0.15(-0.81%) |