Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.14 | 17.15 | 16.92 | 17.00 | 3,136,890 | -0.03(-0.19%) |
May 30, 2012 | 17.21 | 17.26 | 16.97 | 17.03 | 2,151,865 | -0.26(-1.52%) |
May 29, 2012 | 17.25 | 17.30 | 17.14 | 17.30 | 1,644,355 | +0.19(+1.12%) |
May 25, 2012 | 17.28 | 17.36 | 17.05 | 17.11 | 1,423,336 | -0.14(-0.83%) |
May 24, 2012 | 17.23 | 17.34 | 17.13 | 17.25 | 1,879,657 | +0.06(+0.35%) |
May 23, 2012 | 17.12 | 17.27 | 17.02 | 17.19 | 2,076,935 | -0.02(-0.10%) |
May 22, 2012 | 17.22 | 17.38 | 17.13 | 17.20 | 1,690,161 | +0.05(+0.32%) |
May 21, 2012 | 17.13 | 17.29 | 17.03 | 17.15 | 2,247,697 | +0.07(+0.42%) |
May 18, 2012 | 17.17 | 17.35 | 16.95 | 17.08 | 5,062,631 | +0.05(+0.29%) |
May 17, 2012 | 17.55 | 17.57 | 17.03 | 17.03 | 2,804,856 | -0.54(-3.09%) |
May 16, 2012 | 17.82 | 17.83 | 17.55 | 17.57 | 1,203,074 | -0.17(-0.96%) |
May 15, 2012 | 17.72 | 17.83 | 17.63 | 17.74 | 1,828,987 | +0.05(+0.28%) |
May 14, 2012 | 17.75 | 17.83 | 17.62 | 17.69 | 1,299,224 | -0.18(-0.98%) |
May 11, 2012 | 17.60 | 17.91 | 17.60 | 17.87 | 1,922,921 | +0.15(+0.87%) |
May 10, 2012 | 17.94 | 17.95 | 17.67 | 17.71 | 2,939,056 | +0.03(+0.19%) |
May 09, 2012 | 17.49 | 17.71 | 17.43 | 17.68 | 2,233,970 | +0.01(+0.06%) |
May 08, 2012 | 17.26 | 17.70 | 17.26 | 17.67 | 2,525,272 | +0.30(+1.70%) |
May 07, 2012 | 17.09 | 17.45 | 17.08 | 17.37 | 1,240,063 | +0.28(+1.64%) |
May 04, 2012 | 17.11 | 17.14 | 17.04 | 17.09 | 828,315 | -0.07(-0.41%) |
May 03, 2012 | 17.29 | 17.36 | 17.15 | 17.17 | 810,980 | -0.12(-0.67%) |
May 02, 2012 | 17.18 | 17.33 | 17.05 | 17.28 | 669,659 | -0.02(-0.13%) |
May 01, 2012 | 17.13 | 17.45 | 17.07 | 17.30 | 1,654,516 | +0.13(+0.77%) |
Apr 30, 2012 | 17.18 | 17.21 | 17.02 | 17.17 | 1,208,380 | -0.07(-0.41%) |
Apr 27, 2012 | 17.25 | 17.35 | 17.08 | 17.24 | 1,143,094 | -0.01(-0.03%) |
Apr 26, 2012 | 17.13 | 17.25 | 17.01 | 17.25 | 1,310,965 | +0.12(+0.67%) |
Apr 25, 2012 | 16.71 | 17.13 | 16.69 | 17.13 | 2,434,762 | +0.32(+1.91%) |
Apr 24, 2012 | 16.56 | 16.81 | 16.56 | 16.81 | 1,615,829 | +0.25(+1.51%) |
Apr 23, 2012 | 16.52 | 16.65 | 16.39 | 16.56 | 1,931,540 | -0.14(-0.85%) |
Apr 20, 2012 | 16.58 | 16.73 | 16.51 | 16.70 | 1,182,333 | +0.27(+1.66%) |
Apr 19, 2012 | 16.36 | 16.50 | 16.31 | 16.43 | 1,236,407 | +0.04(+0.23%) |
Apr 18, 2012 | 16.35 | 16.47 | 16.30 | 16.39 | 1,451,368 | -0.05(-0.30%) |
Apr 17, 2012 | 16.42 | 16.56 | 16.26 | 16.44 | 1,128,393 | +0.10(+0.63%) |
Apr 16, 2012 | 16.17 | 16.45 | 16.10 | 16.34 | 1,224,622 | +0.27(+1.69%) |
Apr 13, 2012 | 16.09 | 16.15 | 16.02 | 16.07 | 920,429 | -0.07(-0.44%) |
Apr 12, 2012 | 16.01 | 16.15 | 15.93 | 16.14 | 1,038,865 | +0.10(+0.61%) |
Apr 11, 2012 | 15.93 | 16.06 | 15.79 | 16.04 | 1,726,919 | +0.23(+1.45%) |
Apr 10, 2012 | 15.93 | 16.06 | 15.76 | 15.81 | 1,873,081 | -0.14(-0.89%) |
Apr 09, 2012 | 15.93 | 16.05 | 15.90 | 15.95 | 693,799 | -0.22(-1.35%) |
Apr 05, 2012 | 16.13 | 16.21 | 16.05 | 16.17 | 1,007,484 | -0.04(-0.24%) |
Apr 04, 2012 | 16.30 | 16.33 | 16.14 | 16.21 | 768,156 | -0.20(-1.23%) |
Apr 03, 2012 | 16.40 | 16.48 | 16.29 | 16.41 | 739,828 | -0.03(-0.17%) |
Apr 02, 2012 | 16.17 | 16.44 | 16.14 | 16.44 | 882,283 | +0.25(+1.51%) |
Mar 30, 2012 | 16.32 | 16.36 | 16.16 | 16.19 | 2,238,772 | -0.03(-0.17%) |
Mar 29, 2012 | 16.14 | 16.24 | 16.05 | 16.22 | 713,138 | -0.02(-0.13%) |
Mar 28, 2012 | 16.41 | 16.41 | 16.03 | 16.24 | 1,744,863 | -0.13(-0.77%) |
Mar 27, 2012 | 16.24 | 16.47 | 16.22 | 16.36 | 1,519,990 | +0.12(+0.74%) |
Mar 26, 2012 | 16.19 | 16.30 | 16.12 | 16.25 | 906,778 | +0.19(+1.15%) |
Mar 23, 2012 | 16.05 | 16.14 | 15.92 | 16.06 | 915,129 | +0.03(+0.17%) |
Mar 22, 2012 | 16.13 | 16.18 | 16.00 | 16.03 | 1,074,779 | -0.20(-1.21%) |
Mar 21, 2012 | 16.23 | 16.34 | 16.16 | 16.23 | 1,559,578 | +0.04(+0.24%) |
Mar 20, 2012 | 16.15 | 16.24 | 16.10 | 16.19 | 2,089,455 | +0.01(+0.07%) |
Mar 19, 2012 | 16.20 | 16.25 | 16.13 | 16.18 | 4,345,216 | +0.03(+0.20%) |
Mar 16, 2012 | 16.16 | 16.28 | 16.13 | 16.15 | 2,450,438 | -0.02(-0.10%) |
Mar 15, 2012 | 16.09 | 16.23 | 16.01 | 16.16 | 1,342,528 | +0.10(+0.64%) |
Mar 14, 2012 | 16.07 | 16.22 | 15.92 | 16.06 | 3,161,529 | -0.37(-2.25%) |
Mar 13, 2012 | 16.26 | 16.47 | 16.21 | 16.43 | 1,291,809 | +0.25(+1.55%) |
Mar 12, 2012 | 16.07 | 16.21 | 16.05 | 16.18 | 1,670,664 | +0.18(+1.12%) |
Mar 09, 2012 | 15.92 | 16.10 | 15.87 | 16.00 | 2,225,446 | +0.13(+0.79%) |
Mar 08, 2012 | 16.07 | 16.07 | 15.85 | 15.87 | 1,657,619 | -0.14(-0.85%) |
Mar 07, 2012 | 16.07 | 16.07 | 15.79 | 16.01 | 1,209,243 | +0.01(+0.07%) |
Mar 06, 2012 | 15.96 | 16.18 | 15.94 | 16.00 | 2,238,684 | -0.08(-0.51%) |
Mar 05, 2012 | 15.90 | 16.09 | 15.80 | 16.08 | 1,313,583 | +0.11(+0.72%) |
Mar 02, 2012 | 16.05 | 16.08 | 15.90 | 15.97 | 1,697,486 | -0.13(-0.81%) |