Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.85 | 17.93 | 17.62 | 17.78 | 1,742,460 | -0.08(-0.47%) |
May 30, 2012 | 18.10 | 18.19 | 17.79 | 17.86 | 898,610 | -0.41(-2.24%) |
May 29, 2012 | 18.22 | 18.34 | 18.03 | 18.27 | 1,169,626 | +0.21(+1.15%) |
May 25, 2012 | 18.25 | 18.34 | 17.98 | 18.06 | 1,149,820 | -0.21(-1.14%) |
May 24, 2012 | 18.24 | 18.49 | 18.02 | 18.27 | 1,460,669 | +0.19(+1.07%) |
May 23, 2012 | 18.09 | 18.18 | 17.70 | 18.08 | 1,254,188 | -0.12(-0.64%) |
May 22, 2012 | 18.02 | 18.43 | 17.97 | 18.19 | 1,602,833 | +0.23(+1.29%) |
May 21, 2012 | 17.75 | 17.99 | 17.57 | 17.96 | 1,232,835 | +0.32(+1.79%) |
May 18, 2012 | 17.96 | 17.99 | 17.57 | 17.65 | 1,305,313 | -0.29(-1.59%) |
May 17, 2012 | 18.46 | 18.48 | 17.91 | 17.93 | 1,139,662 | -0.51(-2.76%) |
May 16, 2012 | 18.66 | 18.66 | 18.42 | 18.44 | 1,300,441 | -0.22(-1.16%) |
May 15, 2012 | 18.38 | 18.83 | 18.32 | 18.66 | 1,856,365 | +0.26(+1.42%) |
May 14, 2012 | 18.48 | 18.55 | 18.28 | 18.39 | 1,156,720 | -0.20(-1.08%) |
May 11, 2012 | 18.56 | 18.79 | 18.49 | 18.59 | 1,169,978 | -0.15(-0.78%) |
May 10, 2012 | 18.69 | 18.85 | 18.49 | 18.74 | 1,385,342 | +0.19(+1.00%) |
May 09, 2012 | 18.33 | 18.69 | 18.28 | 18.56 | 1,778,726 | +0.02(+0.08%) |
May 08, 2012 | 18.25 | 18.55 | 18.09 | 18.54 | 2,665,444 | +0.29(+1.56%) |
May 07, 2012 | 18.39 | 18.83 | 17.82 | 18.25 | 3,131,094 | +0.45(+2.56%) |
May 04, 2012 | 17.92 | 17.93 | 17.58 | 17.80 | 1,972,708 | -0.18(-1.03%) |
May 03, 2012 | 18.18 | 18.21 | 17.85 | 17.99 | 1,476,538 | -0.15(-0.81%) |
May 02, 2012 | 17.85 | 18.42 | 17.84 | 18.13 | 2,871,499 | +0.29(+1.60%) |
May 01, 2012 | 17.69 | 18.06 | 17.69 | 17.85 | 1,105,445 | +0.15(+0.83%) |
Apr 30, 2012 | 17.78 | 17.85 | 17.48 | 17.70 | 1,324,597 | -0.10(-0.56%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.62 | 17.80 | 895,651 | +0.08(+0.48%) |
Apr 26, 2012 | 17.51 | 17.75 | 17.49 | 17.72 | 1,347,373 | +0.15(+0.88%) |
Apr 25, 2012 | 17.45 | 17.64 | 17.43 | 17.56 | 787,355 | +0.30(+1.74%) |
Apr 24, 2012 | 17.21 | 17.36 | 17.11 | 17.26 | 943,789 | +0.12(+0.67%) |
Apr 23, 2012 | 17.02 | 17.26 | 16.94 | 17.14 | 1,161,595 | -0.11(-0.63%) |
Apr 20, 2012 | 17.15 | 17.39 | 17.11 | 17.25 | 1,365,415 | +0.22(+1.31%) |
Apr 19, 2012 | 17.14 | 17.25 | 16.92 | 17.03 | 691,968 | -0.09(-0.54%) |
Apr 18, 2012 | 17.06 | 17.17 | 17.00 | 17.12 | 738,075 | -0.04(-0.22%) |
Apr 17, 2012 | 17.07 | 17.26 | 16.98 | 17.16 | 826,080 | +0.15(+0.86%) |
Apr 16, 2012 | 17.26 | 17.26 | 16.84 | 17.01 | 1,009,531 | -0.15(-0.90%) |
Apr 13, 2012 | 17.10 | 17.21 | 17.00 | 17.17 | 1,119,217 | -0.02(-0.09%) |
Apr 12, 2012 | 16.87 | 17.20 | 16.87 | 17.18 | 1,259,289 | +0.36(+2.15%) |
Apr 11, 2012 | 16.91 | 16.93 | 16.66 | 16.82 | 1,527,908 | +0.12(+0.74%) |
Apr 10, 2012 | 17.18 | 17.22 | 16.61 | 16.70 | 3,248,699 | -0.65(-3.73%) |
Apr 09, 2012 | 17.58 | 17.72 | 17.13 | 17.35 | 21,635,296 | -0.42(-2.39%) |
Apr 05, 2012 | 17.70 | 17.93 | 17.52 | 17.77 | 5,271,524 | +0.82(+4.82%) |
Apr 04, 2012 | 16.80 | 16.97 | 16.53 | 16.95 | 1,177,701 | +0.11(+0.64%) |
Apr 03, 2012 | 16.96 | 17.02 | 16.73 | 16.84 | 790,203 | -0.18(-1.04%) |
Apr 02, 2012 | 16.90 | 17.11 | 16.77 | 17.02 | 1,496,647 | +0.10(+0.59%) |
Mar 30, 2012 | 17.14 | 17.18 | 16.84 | 16.92 | 943,556 | -0.08(-0.45%) |
Mar 29, 2012 | 17.08 | 17.14 | 16.84 | 17.00 | 866,654 | -0.23(-1.34%) |
Mar 28, 2012 | 17.27 | 17.31 | 17.12 | 17.23 | 1,101,350 | -0.04(-0.22%) |
Mar 27, 2012 | 17.48 | 17.60 | 17.17 | 17.27 | 1,503,814 | -0.12(-0.71%) |
Mar 26, 2012 | 17.35 | 17.62 | 17.29 | 17.39 | 1,433,063 | +0.25(+1.44%) |
Mar 23, 2012 | 16.92 | 17.21 | 16.81 | 17.14 | 790,539 | +0.27(+1.60%) |
Mar 22, 2012 | 16.93 | 16.97 | 16.77 | 16.88 | 542,838 | -0.17(-1.00%) |
Mar 21, 2012 | 17.05 | 17.18 | 17.01 | 17.04 | 689,432 | +0.05(+0.32%) |
Mar 20, 2012 | 16.95 | 17.08 | 16.91 | 16.99 | 736,696 | -0.03(-0.18%) |
Mar 19, 2012 | 16.74 | 17.10 | 16.69 | 17.02 | 697,386 | +0.25(+1.47%) |
Mar 16, 2012 | 16.81 | 16.94 | 16.73 | 16.77 | 900,645 | +0.05(+0.32%) |
Mar 15, 2012 | 16.59 | 16.75 | 16.52 | 16.72 | 883,686 | +0.11(+0.65%) |
Mar 14, 2012 | 16.73 | 16.84 | 16.46 | 16.61 | 896,664 | -0.16(-0.97%) |
Mar 13, 2012 | 16.68 | 16.82 | 16.57 | 16.77 | 1,200,571 | +0.21(+1.26%) |
Mar 12, 2012 | 16.96 | 17.04 | 16.50 | 16.57 | 1,038,072 | -0.37(-2.18%) |
Mar 09, 2012 | 16.71 | 16.97 | 16.69 | 16.94 | 1,287,420 | +0.26(+1.57%) |
Mar 08, 2012 | 16.61 | 16.81 | 16.61 | 16.67 | 975,222 | +0.20(+1.22%) |
Mar 07, 2012 | 16.19 | 16.57 | 16.19 | 16.47 | 1,196,859 | +0.37(+2.30%) |
Mar 06, 2012 | 16.05 | 16.20 | 16.00 | 16.10 | 967,795 | -0.12(-0.76%) |
Mar 05, 2012 | 15.90 | 16.29 | 15.90 | 16.23 | 883,303 | +0.27(+1.69%) |
Mar 02, 2012 | 16.06 | 16.10 | 15.92 | 15.96 | 1,215,888 | -0.14(-0.86%) |