Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.47 | 16.56 | 16.29 | 16.47 | 54,924 | -0.24(-1.44%) |
May 30, 2012 | 16.75 | 16.75 | 16.63 | 16.71 | 16,964 | -0.44(-2.57%) |
May 29, 2012 | 16.99 | 17.21 | 16.99 | 17.15 | 11,756 | +0.45(+2.69%) |
May 25, 2012 | 16.78 | 16.84 | 16.68 | 16.70 | 44,722 | -0.06(-0.36%) |
May 24, 2012 | 16.47 | 16.80 | 16.47 | 16.76 | 392,385 | +0.21(+1.27%) |
May 23, 2012 | 16.52 | 16.62 | 16.24 | 16.55 | 147,672 | -0.18(-1.08%) |
May 22, 2012 | 16.85 | 17.03 | 16.73 | 16.73 | 12,838 | -0.20(-1.18%) |
May 21, 2012 | 16.65 | 16.93 | 16.65 | 16.93 | 40,023 | +0.37(+2.23%) |
May 18, 2012 | 16.58 | 16.62 | 16.47 | 16.56 | 38,144 | -0.11(-0.66%) |
May 17, 2012 | 16.75 | 16.79 | 16.63 | 16.67 | 34,091 | -0.19(-1.13%) |
May 16, 2012 | 17.04 | 17.10 | 16.81 | 16.86 | 30,370 | -0.30(-1.75%) |
May 15, 2012 | 17.15 | 17.40 | 17.15 | 17.16 | 36,397 | -0.21(-1.21%) |
May 14, 2012 | 17.33 | 17.45 | 17.32 | 17.37 | 10,528 | -0.45(-2.53%) |
May 11, 2012 | 17.68 | 17.95 | 17.68 | 17.82 | 37,833 | +0.07(+0.39%) |
May 10, 2012 | 17.87 | 17.96 | 17.75 | 17.75 | 53,253 | -0.25(-1.39%) |
May 09, 2012 | 18.23 | 18.65 | 17.52 | 18.00 | 36,588 | +0.00(+0.00%) |
May 08, 2012 | 17.66 | 18.12 | 17.48 | 18.00 | 35,920 | -0.20(-1.10%) |
May 07, 2012 | 17.57 | 18.50 | 17.49 | 18.20 | 31,443 | -0.09(-0.49%) |
May 04, 2012 | 18.47 | 18.54 | 18.26 | 18.29 | 34,544 | -0.51(-2.71%) |
May 03, 2012 | 18.95 | 19.01 | 18.78 | 18.80 | 10,550 | +0.04(+0.21%) |
May 02, 2012 | 18.67 | 18.85 | 18.62 | 18.76 | 22,392 | -0.07(-0.37%) |
May 01, 2012 | 18.74 | 18.87 | 18.74 | 18.83 | 10,795 | +0.15(+0.80%) |
Apr 30, 2012 | 18.68 | 18.75 | 18.66 | 18.68 | 7,615 | -0.21(-1.11%) |
Apr 27, 2012 | 18.90 | 18.93 | 18.80 | 18.89 | 14,016 | +0.15(+0.80%) |
Apr 26, 2012 | 18.45 | 18.75 | 18.45 | 18.74 | 26,413 | +0.01(+0.05%) |
Apr 25, 2012 | 18.51 | 18.80 | 18.51 | 18.73 | 51,564 | +0.55(+3.03%) |
Apr 24, 2012 | 17.95 | 18.20 | 17.93 | 18.18 | 55,633 | +0.66(+3.77%) |
Apr 23, 2012 | 17.85 | 17.85 | 17.48 | 17.52 | 25,556 | -1.02(-5.50%) |
Apr 20, 2012 | 18.48 | 18.61 | 18.48 | 18.54 | 13,288 | +0.07(+0.38%) |
Apr 19, 2012 | 18.62 | 18.62 | 18.35 | 18.47 | 21,952 | -0.31(-1.65%) |
Apr 18, 2012 | 18.61 | 18.83 | 18.61 | 18.78 | 40,946 | -0.27(-1.42%) |
Apr 17, 2012 | 18.78 | 19.07 | 18.77 | 19.05 | 14,665 | +0.65(+3.53%) |
Apr 16, 2012 | 18.26 | 18.47 | 18.10 | 18.40 | 29,872 | +0.04(+0.22%) |
Apr 13, 2012 | 18.72 | 18.72 | 18.28 | 18.36 | 27,807 | -0.56(-2.96%) |
Apr 12, 2012 | 18.65 | 19.00 | 18.65 | 18.92 | 24,122 | +0.46(+2.49%) |
Apr 11, 2012 | 18.54 | 18.64 | 18.40 | 18.46 | 24,377 | -0.10(-0.54%) |
Apr 10, 2012 | 18.54 | 18.71 | 18.32 | 18.56 | 20,637 | +0.16(+0.87%) |
Apr 09, 2012 | 18.39 | 18.42 | 18.04 | 18.40 | 12,569 | -0.07(-0.38%) |
Apr 05, 2012 | 18.36 | 18.55 | 18.31 | 18.47 | 69,215 | -0.13(-0.70%) |
Apr 04, 2012 | 18.61 | 18.72 | 18.43 | 18.60 | 98,493 | -0.69(-3.58%) |
Apr 03, 2012 | 19.62 | 19.62 | 19.18 | 19.29 | 53,181 | -0.36(-1.83%) |
Apr 02, 2012 | 19.42 | 19.75 | 19.38 | 19.65 | 23,816 | +0.40(+2.08%) |
Mar 30, 2012 | 19.24 | 19.29 | 19.11 | 19.25 | 93,429 | +0.10(+0.52%) |
Mar 29, 2012 | 19.10 | 19.22 | 19.01 | 19.15 | 22,929 | -0.02(-0.10%) |
Mar 28, 2012 | 19.34 | 19.38 | 19.10 | 19.17 | 30,460 | -0.25(-1.29%) |
Mar 27, 2012 | 19.43 | 19.57 | 19.40 | 19.42 | 35,265 | -0.03(-0.15%) |
Mar 26, 2012 | 19.34 | 19.50 | 19.28 | 19.45 | 91,923 | +0.43(+2.26%) |
Mar 23, 2012 | 18.90 | 19.11 | 18.80 | 19.02 | 20,378 | +0.24(+1.28%) |
Mar 22, 2012 | 18.69 | 18.82 | 18.63 | 18.78 | 22,362 | -0.24(-1.26%) |
Mar 21, 2012 | 19.06 | 19.07 | 18.90 | 19.02 | 44,058 | +0.01(+0.05%) |
Mar 20, 2012 | 18.94 | 19.01 | 18.86 | 19.01 | 18,928 | -0.11(-0.58%) |
Mar 19, 2012 | 18.79 | 19.20 | 18.79 | 19.12 | 20,947 | +0.53(+2.85%) |
Mar 16, 2012 | 18.57 | 18.73 | 18.55 | 18.59 | 45,852 | -0.01(-0.05%) |
Mar 15, 2012 | 18.49 | 18.68 | 18.47 | 18.60 | 9,966 | +0.11(+0.59%) |
Mar 14, 2012 | 18.44 | 18.51 | 18.38 | 18.49 | 22,714 | -0.05(-0.27%) |
Mar 13, 2012 | 18.44 | 18.60 | 18.37 | 18.54 | 32,290 | +0.27(+1.48%) |
Mar 12, 2012 | 18.23 | 18.28 | 18.06 | 18.27 | 27,199 | +0.25(+1.39%) |
Mar 09, 2012 | 18.09 | 18.14 | 17.97 | 18.02 | 17,827 | -0.15(-0.83%) |
Mar 08, 2012 | 18.01 | 18.17 | 17.92 | 18.17 | 30,396 | +0.98(+5.70%) |
Mar 07, 2012 | 16.93 | 17.19 | 16.91 | 17.19 | 19,338 | +0.16(+0.94%) |
Mar 06, 2012 | 17.22 | 17.22 | 16.98 | 17.03 | 31,105 | -0.84(-4.70%) |
Mar 05, 2012 | 17.88 | 17.88 | 17.70 | 17.87 | 23,582 | +0.03(+0.17%) |
Mar 02, 2012 | 17.94 | 17.98 | 17.78 | 17.84 | 131,439 | -0.04(-0.22%) |