Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.78 | 17.00 | 16.78 | 17.00 | 9,889 | +0.05(+0.29%) |
May 30, 2012 | 17.12 | 17.12 | 16.94 | 16.95 | 27,925 | -0.44(-2.55%) |
May 29, 2012 | 17.42 | 17.45 | 17.30 | 17.39 | 25,548 | +0.38(+2.25%) |
May 25, 2012 | 17.00 | 17.08 | 16.99 | 17.01 | 25,231 | -0.09(-0.53%) |
May 24, 2012 | 17.23 | 17.23 | 17.00 | 17.10 | 9,538 | -0.14(-0.83%) |
May 23, 2012 | 17.20 | 17.25 | 16.99 | 17.24 | 66,383 | -0.22(-1.24%) |
May 22, 2012 | 17.43 | 17.65 | 17.34 | 17.46 | 103,254 | -0.02(-0.11%) |
May 21, 2012 | 17.16 | 17.48 | 17.15 | 17.48 | 36,332 | +0.49(+2.88%) |
May 18, 2012 | 17.20 | 17.20 | 16.97 | 16.99 | 160,619 | -0.24(-1.39%) |
May 17, 2012 | 17.40 | 17.46 | 17.22 | 17.23 | 226,093 | -0.27(-1.54%) |
May 16, 2012 | 17.71 | 17.75 | 17.48 | 17.50 | 112,824 | -0.17(-0.96%) |
May 15, 2012 | 17.79 | 17.90 | 17.62 | 17.67 | 174,407 | -0.22(-1.23%) |
May 14, 2012 | 17.91 | 17.98 | 17.88 | 17.89 | 26,983 | -0.34(-1.87%) |
May 11, 2012 | 18.35 | 18.44 | 18.23 | 18.23 | 78,208 | -0.06(-0.33%) |
May 10, 2012 | 18.35 | 18.39 | 18.29 | 18.29 | 13,546 | +0.13(+0.72%) |
May 09, 2012 | 18.08 | 18.26 | 17.99 | 18.16 | 95,812 | -0.28(-1.52%) |
May 08, 2012 | 18.51 | 18.51 | 18.21 | 18.44 | 31,343 | -0.35(-1.84%) |
May 07, 2012 | 18.70 | 18.80 | 18.69 | 18.79 | 25,100 | +0.03(+0.13%) |
May 04, 2012 | 18.95 | 18.95 | 18.75 | 18.76 | 7,180 | -0.41(-2.16%) |
May 03, 2012 | 19.33 | 19.33 | 19.16 | 19.17 | 29,990 | -0.22(-1.13%) |
May 02, 2012 | 19.33 | 19.42 | 19.26 | 19.39 | 10,516 | -0.11(-0.55%) |
May 01, 2012 | 19.49 | 19.56 | 19.49 | 19.50 | 23,914 | +0.15(+0.79%) |
Apr 30, 2012 | 19.41 | 19.41 | 19.28 | 19.35 | 12,932 | -0.11(-0.57%) |
Apr 27, 2012 | 19.43 | 19.49 | 19.40 | 19.46 | 9,039 | +0.07(+0.35%) |
Apr 26, 2012 | 19.23 | 19.39 | 19.23 | 19.39 | 6,716 | +0.11(+0.54%) |
Apr 25, 2012 | 19.24 | 19.29 | 19.20 | 19.29 | 9,004 | +0.36(+1.88%) |
Apr 24, 2012 | 18.87 | 18.99 | 18.86 | 18.93 | 14,103 | +0.10(+0.53%) |
Apr 23, 2012 | 18.84 | 18.84 | 18.70 | 18.83 | 9,061 | -0.35(-1.82%) |
Apr 20, 2012 | 19.19 | 19.27 | 19.18 | 19.18 | 13,943 | +0.06(+0.34%) |
Apr 19, 2012 | 19.28 | 19.28 | 19.05 | 19.12 | 10,003 | -0.07(-0.39%) |
Apr 18, 2012 | 19.15 | 19.24 | 19.15 | 19.19 | 23,211 | -0.05(-0.23%) |
Apr 17, 2012 | 19.10 | 19.25 | 19.03 | 19.24 | 12,145 | +0.35(+1.85%) |
Apr 16, 2012 | 18.96 | 18.96 | 18.77 | 18.89 | 28,529 | +0.06(+0.32%) |
Apr 13, 2012 | 18.89 | 18.89 | 18.78 | 18.83 | 8,487 | -0.31(-1.61%) |
Apr 12, 2012 | 18.87 | 19.14 | 18.87 | 19.13 | 34,694 | +0.50(+2.71%) |
Apr 11, 2012 | 18.70 | 18.73 | 18.63 | 18.63 | 41,925 | +0.26(+1.42%) |
Apr 10, 2012 | 18.66 | 18.66 | 18.36 | 18.37 | 40,619 | -0.47(-2.49%) |
Apr 09, 2012 | 18.73 | 18.87 | 18.73 | 18.84 | 23,901 | -0.20(-1.05%) |
Apr 05, 2012 | 18.93 | 19.09 | 18.92 | 19.04 | 19,292 | +0.02(+0.13%) |
Apr 04, 2012 | 19.06 | 19.12 | 18.95 | 19.02 | 16,108 | -0.48(-2.48%) |
Apr 03, 2012 | 19.71 | 19.73 | 19.43 | 19.50 | 35,124 | -0.28(-1.42%) |
Apr 02, 2012 | 19.47 | 19.83 | 19.46 | 19.78 | 41,450 | +0.26(+1.33%) |
Mar 30, 2012 | 19.48 | 19.53 | 19.40 | 19.52 | 15,125 | +0.24(+1.24%) |
Mar 29, 2012 | 19.24 | 19.29 | 19.15 | 19.28 | 24,342 | -0.11(-0.57%) |
Mar 28, 2012 | 19.49 | 19.49 | 19.29 | 19.39 | 10,429 | -0.11(-0.56%) |
Mar 27, 2012 | 19.60 | 19.60 | 19.47 | 19.50 | 12,505 | -0.13(-0.66%) |
Mar 26, 2012 | 19.55 | 19.66 | 19.54 | 19.63 | 23,576 | +0.33(+1.71%) |
Mar 23, 2012 | 19.22 | 19.32 | 19.17 | 19.30 | 27,776 | +0.09(+0.47%) |
Mar 22, 2012 | 19.12 | 19.21 | 19.12 | 19.21 | 15,814 | -0.08(-0.42%) |
Mar 21, 2012 | 19.35 | 19.35 | 19.23 | 19.29 | 19,323 | +0.00(+0.00%) |
Mar 20, 2012 | 19.29 | 19.34 | 19.20 | 19.29 | 18,260 | -0.27(-1.38%) |
Mar 19, 2012 | 19.45 | 19.58 | 19.45 | 19.56 | 9,370 | +0.09(+0.44%) |
Mar 16, 2012 | 19.46 | 19.50 | 19.45 | 19.47 | 9,660 | +0.08(+0.44%) |
Mar 15, 2012 | 19.34 | 19.43 | 19.26 | 19.39 | 7,760 | +0.16(+0.83%) |
Mar 14, 2012 | 19.36 | 19.37 | 19.18 | 19.23 | 11,738 | -0.18(-0.93%) |
Mar 13, 2012 | 19.17 | 19.41 | 19.17 | 19.41 | 10,786 | +0.29(+1.52%) |
Mar 12, 2012 | 19.15 | 19.17 | 19.05 | 19.12 | 29,115 | -0.02(-0.10%) |
Mar 09, 2012 | 19.17 | 19.20 | 19.14 | 19.14 | 2,484 | -0.08(-0.42%) |
Mar 08, 2012 | 19.13 | 19.28 | 19.10 | 19.22 | 97,331 | +0.41(+2.18%) |
Mar 07, 2012 | 18.72 | 18.85 | 18.70 | 18.81 | 19,045 | +0.22(+1.18%) |
Mar 06, 2012 | 18.77 | 18.77 | 18.55 | 18.59 | 17,136 | -0.69(-3.58%) |
Mar 05, 2012 | 19.35 | 19.35 | 19.21 | 19.28 | 17,440 | -0.11(-0.57%) |
Mar 02, 2012 | 19.44 | 19.45 | 19.35 | 19.39 | 13,877 | -0.16(-0.82%) |