Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.63 | 18.77 | 18.52 | 18.64 | 223,938 | +0.05(+0.25%) |
May 30, 2012 | 18.76 | 18.76 | 18.54 | 18.60 | 110,518 | -0.16(-0.84%) |
May 29, 2012 | 18.68 | 18.81 | 18.63 | 18.76 | 118,622 | +0.17(+0.90%) |
May 25, 2012 | 18.60 | 18.76 | 18.48 | 18.59 | 89,450 | +0.01(+0.05%) |
May 24, 2012 | 18.36 | 18.63 | 18.25 | 18.58 | 125,566 | +0.24(+1.32%) |
May 23, 2012 | 18.38 | 18.40 | 18.11 | 18.34 | 152,118 | -0.18(-0.96%) |
May 22, 2012 | 18.56 | 18.63 | 18.37 | 18.51 | 113,933 | +0.03(+0.15%) |
May 21, 2012 | 18.22 | 18.53 | 18.14 | 18.49 | 69,611 | +0.28(+1.54%) |
May 18, 2012 | 18.11 | 18.39 | 17.95 | 18.21 | 233,186 | +0.07(+0.36%) |
May 17, 2012 | 18.70 | 18.80 | 18.10 | 18.14 | 190,223 | -0.60(-3.18%) |
May 16, 2012 | 18.65 | 18.82 | 18.60 | 18.74 | 105,957 | +0.13(+0.70%) |
May 15, 2012 | 18.49 | 18.72 | 18.49 | 18.61 | 89,303 | +0.07(+0.40%) |
May 14, 2012 | 18.65 | 18.96 | 18.49 | 18.53 | 114,962 | -0.28(-1.49%) |
May 11, 2012 | 18.94 | 18.99 | 18.73 | 18.81 | 105,818 | -0.16(-0.84%) |
May 10, 2012 | 18.90 | 19.11 | 18.70 | 18.97 | 179,073 | +0.26(+1.39%) |
May 09, 2012 | 18.34 | 18.81 | 18.32 | 18.71 | 152,303 | +0.34(+1.83%) |
May 08, 2012 | 18.30 | 18.43 | 18.23 | 18.37 | 193,161 | +0.06(+0.31%) |
May 07, 2012 | 18.28 | 18.46 | 18.18 | 18.32 | 101,437 | -0.01(-0.05%) |
May 04, 2012 | 18.47 | 18.47 | 18.17 | 18.33 | 74,021 | -0.10(-0.56%) |
May 03, 2012 | 18.41 | 18.70 | 18.36 | 18.43 | 96,526 | +0.00(+0.00%) |
May 02, 2012 | 18.36 | 18.52 | 18.36 | 18.43 | 65,242 | -0.01(-0.05%) |
May 01, 2012 | 18.49 | 18.57 | 18.41 | 18.44 | 74,666 | -0.01(-0.05%) |
Apr 30, 2012 | 18.49 | 18.57 | 18.36 | 18.45 | 87,178 | -0.08(-0.45%) |
Apr 27, 2012 | 18.53 | 18.56 | 18.40 | 18.53 | 33,984 | +0.07(+0.35%) |
Apr 26, 2012 | 18.43 | 18.53 | 18.19 | 18.47 | 46,927 | +0.04(+0.20%) |
Apr 25, 2012 | 18.42 | 18.55 | 18.28 | 18.43 | 70,195 | +0.19(+1.02%) |
Apr 24, 2012 | 18.07 | 18.31 | 18.01 | 18.24 | 76,506 | +0.21(+1.14%) |
Apr 23, 2012 | 17.95 | 18.15 | 17.84 | 18.04 | 90,938 | +0.03(+0.16%) |
Apr 20, 2012 | 17.98 | 18.11 | 17.95 | 18.01 | 69,130 | +0.10(+0.57%) |
Apr 19, 2012 | 18.08 | 18.17 | 17.79 | 17.91 | 78,788 | -0.14(-0.77%) |
Apr 18, 2012 | 18.22 | 18.22 | 18.05 | 18.05 | 85,666 | -0.16(-0.87%) |
Apr 17, 2012 | 18.43 | 18.45 | 18.17 | 18.21 | 102,098 | -0.20(-1.06%) |
Apr 16, 2012 | 18.38 | 18.54 | 18.33 | 18.40 | 121,766 | +0.02(+0.10%) |
Apr 13, 2012 | 18.38 | 18.39 | 18.22 | 18.38 | 64,843 | -0.01(-0.05%) |
Apr 12, 2012 | 18.22 | 18.46 | 18.16 | 18.39 | 71,095 | +0.20(+1.13%) |
Apr 11, 2012 | 18.06 | 18.20 | 17.93 | 18.19 | 102,742 | +0.29(+1.61%) |
Apr 10, 2012 | 18.21 | 18.21 | 17.85 | 17.90 | 135,324 | -0.26(-1.44%) |
Apr 09, 2012 | 18.23 | 18.28 | 18.05 | 18.16 | 80,803 | -0.15(-0.81%) |
Apr 05, 2012 | 18.17 | 18.34 | 18.12 | 18.31 | 69,088 | +0.14(+0.77%) |
Apr 04, 2012 | 18.27 | 18.27 | 18.03 | 18.17 | 102,838 | -0.11(-0.61%) |
Apr 03, 2012 | 18.42 | 18.42 | 18.27 | 18.28 | 52,668 | -0.06(-0.30%) |
Apr 02, 2012 | 18.36 | 18.45 | 18.19 | 18.34 | 195,557 | -0.06(-0.30%) |
Mar 30, 2012 | 18.03 | 18.44 | 17.99 | 18.39 | 181,311 | +0.38(+2.12%) |
Mar 29, 2012 | 17.89 | 18.05 | 17.89 | 18.01 | 92,849 | +0.07(+0.42%) |
Mar 28, 2012 | 17.88 | 18.13 | 17.88 | 17.94 | 189,276 | -0.74(-3.94%) |
Mar 27, 2012 | 18.96 | 18.96 | 18.66 | 18.67 | 335,892 | -0.21(-1.13%) |
Mar 26, 2012 | 18.75 | 18.95 | 18.75 | 18.89 | 248,863 | +0.14(+0.75%) |
Mar 23, 2012 | 18.69 | 18.77 | 18.63 | 18.75 | 106,923 | +0.07(+0.40%) |
Mar 22, 2012 | 18.63 | 18.73 | 18.54 | 18.67 | 149,049 | -0.03(-0.15%) |
Mar 21, 2012 | 18.75 | 18.84 | 18.60 | 18.70 | 210,010 | +0.10(+0.55%) |
Mar 20, 2012 | 18.49 | 18.65 | 18.49 | 18.60 | 88,981 | +0.01(+0.05%) |
Mar 19, 2012 | 18.43 | 18.63 | 18.41 | 18.59 | 127,722 | +0.14(+0.76%) |
Mar 16, 2012 | 18.63 | 18.70 | 18.45 | 18.45 | 229,028 | -0.14(-0.75%) |
Mar 15, 2012 | 18.59 | 18.63 | 18.46 | 18.59 | 223,885 | +0.07(+0.40%) |
Mar 14, 2012 | 18.82 | 18.87 | 18.45 | 18.51 | 198,471 | -0.31(-1.63%) |
Mar 13, 2012 | 18.78 | 18.82 | 18.68 | 18.82 | 150,886 | +0.10(+0.55%) |
Mar 12, 2012 | 18.71 | 18.79 | 18.64 | 18.72 | 126,298 | +0.06(+0.30%) |
Mar 09, 2012 | 18.69 | 18.87 | 18.60 | 18.66 | 106,581 | -0.03(-0.15%) |
Mar 08, 2012 | 18.67 | 18.77 | 18.59 | 18.69 | 196,670 | +0.06(+0.30%) |
Mar 07, 2012 | 18.56 | 18.63 | 18.49 | 18.63 | 110,223 | +0.19(+1.01%) |
Mar 06, 2012 | 18.36 | 18.52 | 18.36 | 18.45 | 140,834 | +0.09(+0.51%) |
Mar 05, 2012 | 18.49 | 18.54 | 18.32 | 18.36 | 164,292 | -0.12(-0.66%) |
Mar 02, 2012 | 18.71 | 18.75 | 18.48 | 18.48 | 155,265 | -0.27(-1.44%) |