Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.21 | 16.42 | 15.97 | 16.30 | 327,182 | +0.08(+0.48%) |
May 30, 2012 | 16.21 | 16.49 | 15.99 | 16.22 | 392,923 | -0.23(-1.42%) |
May 29, 2012 | 16.32 | 16.49 | 16.08 | 16.46 | 371,196 | +0.41(+2.54%) |
May 25, 2012 | 15.84 | 16.27 | 15.39 | 16.05 | 247,116 | +0.25(+1.59%) |
May 24, 2012 | 16.15 | 16.16 | 15.78 | 15.80 | 421,173 | -0.36(-2.20%) |
May 23, 2012 | 16.03 | 16.18 | 15.72 | 16.15 | 649,612 | -0.08(-0.48%) |
May 22, 2012 | 16.55 | 16.67 | 16.12 | 16.23 | 810,964 | -0.40(-2.40%) |
May 21, 2012 | 16.67 | 17.10 | 16.43 | 16.63 | 659,740 | -0.03(-0.21%) |
May 18, 2012 | 17.71 | 17.89 | 16.48 | 16.67 | 916,810 | -1.21(-6.79%) |
May 17, 2012 | 17.81 | 18.19 | 17.70 | 17.88 | 471,691 | +0.12(+0.68%) |
May 16, 2012 | 18.09 | 18.09 | 17.63 | 17.76 | 266,525 | -0.18(-1.02%) |
May 15, 2012 | 18.17 | 18.44 | 17.80 | 17.94 | 233,642 | -0.23(-1.29%) |
May 14, 2012 | 17.86 | 18.30 | 17.77 | 18.17 | 250,705 | +0.08(+0.43%) |
May 11, 2012 | 18.12 | 18.62 | 17.97 | 18.10 | 373,992 | -0.19(-1.04%) |
May 10, 2012 | 18.11 | 18.41 | 17.93 | 18.29 | 310,680 | +0.19(+1.05%) |
May 09, 2012 | 17.78 | 18.28 | 17.64 | 18.10 | 305,894 | +0.08(+0.43%) |
May 08, 2012 | 17.58 | 18.13 | 17.58 | 18.02 | 364,807 | +0.05(+0.29%) |
May 07, 2012 | 17.82 | 18.13 | 17.67 | 17.97 | 233,164 | -0.04(-0.24%) |
May 04, 2012 | 17.89 | 18.23 | 17.66 | 18.01 | 403,305 | -0.12(-0.67%) |
May 03, 2012 | 18.50 | 18.65 | 18.06 | 18.13 | 545,987 | -0.39(-2.11%) |
May 02, 2012 | 18.22 | 18.53 | 18.00 | 18.52 | 496,449 | -0.03(-0.14%) |
May 01, 2012 | 18.76 | 19.43 | 18.48 | 18.55 | 1,210,693 | +0.57(+3.19%) |
Apr 30, 2012 | 17.66 | 18.30 | 17.44 | 17.98 | 699,082 | +0.23(+1.27%) |
Apr 27, 2012 | 17.46 | 17.86 | 17.26 | 17.75 | 367,291 | +0.36(+2.10%) |
Apr 26, 2012 | 16.88 | 17.52 | 16.86 | 17.39 | 398,647 | +0.53(+3.14%) |
Apr 25, 2012 | 16.84 | 17.09 | 16.52 | 16.86 | 557,474 | +0.31(+1.89%) |
Apr 24, 2012 | 16.65 | 16.82 | 16.54 | 16.54 | 362,276 | -0.03(-0.21%) |
Apr 23, 2012 | 16.48 | 16.63 | 16.25 | 16.58 | 460,285 | -0.18(-1.09%) |
Apr 20, 2012 | 17.33 | 17.35 | 16.67 | 16.76 | 269,478 | -0.29(-1.68%) |
Apr 19, 2012 | 17.25 | 17.50 | 16.85 | 17.05 | 242,015 | -0.25(-1.45%) |
Apr 18, 2012 | 17.35 | 17.41 | 17.05 | 17.30 | 376,810 | -0.21(-1.19%) |
Apr 17, 2012 | 17.25 | 18.00 | 17.19 | 17.51 | 513,354 | +0.42(+2.44%) |
Apr 16, 2012 | 17.12 | 17.24 | 16.93 | 17.09 | 195,312 | -0.02(-0.10%) |
Apr 13, 2012 | 17.22 | 17.22 | 16.92 | 17.11 | 172,664 | -0.15(-0.85%) |
Apr 12, 2012 | 16.78 | 17.32 | 16.78 | 17.26 | 173,977 | +0.50(+3.00%) |
Apr 11, 2012 | 16.80 | 16.97 | 16.52 | 16.75 | 303,787 | +0.16(+0.94%) |
Apr 10, 2012 | 16.69 | 17.25 | 16.49 | 16.60 | 531,206 | +0.03(+0.16%) |
Apr 09, 2012 | 16.71 | 16.88 | 16.48 | 16.57 | 281,041 | -0.49(-2.85%) |
Apr 05, 2012 | 16.25 | 17.14 | 16.25 | 17.06 | 286,183 | +0.53(+3.20%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.24 | 16.53 | 321,521 | -0.29(-1.75%) |
Apr 03, 2012 | 17.26 | 17.26 | 16.74 | 16.82 | 166,372 | -0.43(-2.46%) |
Apr 02, 2012 | 17.06 | 17.34 | 16.73 | 17.25 | 245,054 | +0.18(+1.07%) |
Mar 30, 2012 | 17.14 | 17.26 | 16.69 | 17.06 | 352,085 | +0.10(+0.56%) |
Mar 29, 2012 | 16.86 | 17.04 | 16.48 | 16.97 | 156,470 | -0.05(-0.31%) |
Mar 28, 2012 | 16.99 | 17.07 | 16.57 | 17.02 | 309,069 | +0.00(+0.00%) |
Mar 27, 2012 | 17.03 | 17.27 | 16.91 | 17.02 | 219,119 | -0.02(-0.10%) |
Mar 26, 2012 | 16.80 | 17.06 | 16.77 | 17.04 | 175,743 | +0.44(+2.67%) |
Mar 23, 2012 | 16.30 | 16.73 | 16.06 | 16.60 | 128,909 | +0.27(+1.65%) |
Mar 22, 2012 | 16.34 | 16.47 | 16.21 | 16.33 | 153,800 | -0.23(-1.36%) |
Mar 21, 2012 | 16.53 | 16.79 | 16.52 | 16.55 | 118,936 | +0.07(+0.42%) |
Mar 20, 2012 | 16.67 | 16.67 | 16.33 | 16.48 | 217,138 | -0.30(-1.81%) |
Mar 19, 2012 | 16.41 | 16.99 | 16.39 | 16.79 | 182,422 | +0.28(+1.68%) |
Mar 16, 2012 | 16.68 | 16.70 | 16.41 | 16.51 | 264,538 | -0.10(-0.57%) |
Mar 15, 2012 | 16.34 | 16.67 | 16.15 | 16.60 | 388,106 | +0.28(+1.70%) |
Mar 14, 2012 | 16.13 | 16.73 | 16.07 | 16.33 | 459,966 | +0.23(+1.46%) |
Mar 13, 2012 | 15.95 | 16.19 | 15.84 | 16.09 | 334,457 | +0.30(+1.92%) |
Mar 12, 2012 | 15.69 | 15.88 | 15.58 | 15.79 | 188,606 | +0.10(+0.66%) |
Mar 09, 2012 | 15.25 | 15.79 | 15.25 | 15.69 | 454,325 | +0.44(+2.90%) |
Mar 08, 2012 | 15.16 | 15.36 | 15.00 | 15.24 | 574,298 | +0.15(+0.98%) |
Mar 07, 2012 | 15.21 | 15.33 | 15.03 | 15.10 | 737,012 | -0.10(-0.63%) |
Mar 06, 2012 | 15.29 | 15.43 | 15.02 | 15.19 | 502,231 | -0.29(-1.85%) |
Mar 05, 2012 | 16.07 | 16.07 | 15.19 | 15.48 | 606,690 | -0.65(-4.03%) |
Mar 02, 2012 | 16.23 | 16.47 | 15.90 | 16.13 | 514,432 | -0.09(-0.54%) |