Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.96 | 16.00 | 15.65 | 15.94 | 211,668 | -0.06(-0.38%) |
May 30, 2012 | 16.10 | 16.15 | 15.84 | 16.00 | 122,118 | -0.24(-1.48%) |
May 29, 2012 | 16.22 | 16.47 | 15.98 | 16.24 | 104,655 | +0.18(+1.12%) |
May 25, 2012 | 16.14 | 16.25 | 15.90 | 16.06 | 67,060 | -0.04(-0.25%) |
May 24, 2012 | 16.62 | 16.62 | 15.88 | 16.10 | 76,127 | -0.54(-3.25%) |
May 23, 2012 | 16.00 | 16.65 | 15.91 | 16.64 | 205,759 | +0.48(+2.97%) |
May 22, 2012 | 16.53 | 16.53 | 16.00 | 16.16 | 84,929 | -0.35(-2.12%) |
May 21, 2012 | 16.27 | 16.54 | 15.96 | 16.51 | 96,456 | +0.32(+1.98%) |
May 18, 2012 | 16.37 | 16.42 | 15.96 | 16.19 | 119,072 | -0.21(-1.28%) |
May 17, 2012 | 16.48 | 16.68 | 16.40 | 16.40 | 159,227 | -0.02(-0.12%) |
May 16, 2012 | 16.50 | 16.66 | 16.39 | 16.42 | 74,265 | -0.06(-0.36%) |
May 15, 2012 | 16.30 | 16.85 | 16.28 | 16.48 | 158,703 | +0.14(+0.86%) |
May 14, 2012 | 16.34 | 16.46 | 16.20 | 16.34 | 143,741 | -0.17(-1.03%) |
May 11, 2012 | 16.68 | 16.92 | 16.44 | 16.51 | 63,541 | -0.34(-2.02%) |
May 10, 2012 | 16.95 | 17.00 | 16.65 | 16.85 | 126,974 | -0.06(-0.35%) |
May 09, 2012 | 16.14 | 16.94 | 15.97 | 16.91 | 211,099 | +0.57(+3.49%) |
May 08, 2012 | 16.50 | 16.58 | 16.30 | 16.34 | 307,178 | -0.19(-1.15%) |
May 07, 2012 | 16.63 | 16.80 | 16.52 | 16.53 | 39,510 | -0.21(-1.25%) |
May 04, 2012 | 16.87 | 16.88 | 16.63 | 16.74 | 161,826 | -0.22(-1.30%) |
May 03, 2012 | 17.36 | 17.49 | 16.95 | 16.96 | 125,314 | -0.42(-2.42%) |
May 02, 2012 | 17.58 | 17.78 | 17.27 | 17.38 | 229,644 | -0.39(-2.19%) |
May 01, 2012 | 17.63 | 18.08 | 17.63 | 17.77 | 195,131 | +0.12(+0.68%) |
Apr 30, 2012 | 17.98 | 18.08 | 17.62 | 17.65 | 222,725 | -0.38(-2.11%) |
Apr 27, 2012 | 18.31 | 18.31 | 17.93 | 18.03 | 230,994 | -0.27(-1.50%) |
Apr 26, 2012 | 18.17 | 18.49 | 17.96 | 18.30 | 232,466 | +0.14(+0.80%) |
Apr 25, 2012 | 17.96 | 18.87 | 17.75 | 18.16 | 591,525 | +0.35(+1.97%) |
Apr 24, 2012 | 17.28 | 17.83 | 17.28 | 17.81 | 338,598 | +0.52(+3.01%) |
Apr 23, 2012 | 16.88 | 17.38 | 16.76 | 17.29 | 209,515 | +0.11(+0.64%) |
Apr 20, 2012 | 17.26 | 17.28 | 16.94 | 17.18 | 146,814 | +0.08(+0.47%) |
Apr 19, 2012 | 16.97 | 17.25 | 16.76 | 17.10 | 129,616 | +0.12(+0.71%) |
Apr 18, 2012 | 17.00 | 17.13 | 16.73 | 16.98 | 106,900 | -0.03(-0.18%) |
Apr 17, 2012 | 16.97 | 17.20 | 16.94 | 17.01 | 76,709 | +0.18(+1.07%) |
Apr 16, 2012 | 16.76 | 17.00 | 16.76 | 16.83 | 74,480 | +0.12(+0.72%) |
Apr 13, 2012 | 17.08 | 17.08 | 16.67 | 16.71 | 74,723 | -0.48(-2.79%) |
Apr 12, 2012 | 17.16 | 17.27 | 16.97 | 17.19 | 166,135 | -0.01(-0.06%) |
Apr 11, 2012 | 17.27 | 17.28 | 16.97 | 17.20 | 94,270 | +0.08(+0.47%) |
Apr 10, 2012 | 17.23 | 17.31 | 17.08 | 17.12 | 140,636 | -0.10(-0.58%) |
Apr 09, 2012 | 17.25 | 17.44 | 17.19 | 17.22 | 128,653 | -0.32(-1.82%) |
Apr 05, 2012 | 17.31 | 17.59 | 17.26 | 17.54 | 49,324 | +0.13(+0.75%) |
Apr 04, 2012 | 17.36 | 17.53 | 17.28 | 17.41 | 101,488 | -0.14(-0.80%) |
Apr 03, 2012 | 17.61 | 17.70 | 17.24 | 17.55 | 90,091 | -0.06(-0.34%) |
Apr 02, 2012 | 17.45 | 17.63 | 17.40 | 17.61 | 86,811 | +0.15(+0.86%) |
Mar 30, 2012 | 17.70 | 17.70 | 17.22 | 17.46 | 91,719 | -0.11(-0.63%) |
Mar 29, 2012 | 17.12 | 17.64 | 16.98 | 17.57 | 106,002 | +0.27(+1.56%) |
Mar 28, 2012 | 17.50 | 17.58 | 17.14 | 17.30 | 59,291 | -0.20(-1.14%) |
Mar 27, 2012 | 17.42 | 17.85 | 17.38 | 17.50 | 119,718 | +0.13(+0.75%) |
Mar 26, 2012 | 17.11 | 17.55 | 17.11 | 17.37 | 79,019 | +0.40(+2.36%) |
Mar 23, 2012 | 16.82 | 16.98 | 16.70 | 16.97 | 60,392 | +0.16(+0.95%) |
Mar 22, 2012 | 16.57 | 16.82 | 16.50 | 16.81 | 81,804 | +0.05(+0.30%) |
Mar 21, 2012 | 16.79 | 16.85 | 16.66 | 16.76 | 61,335 | -0.04(-0.24%) |
Mar 20, 2012 | 16.85 | 16.85 | 16.48 | 16.80 | 73,107 | -0.18(-1.06%) |
Mar 19, 2012 | 16.74 | 17.17 | 16.37 | 16.98 | 52,890 | +0.15(+0.89%) |
Mar 16, 2012 | 16.95 | 16.95 | 16.69 | 16.83 | 119,481 | -0.11(-0.65%) |
Mar 15, 2012 | 16.85 | 17.00 | 16.54 | 16.94 | 70,773 | +0.12(+0.71%) |
Mar 14, 2012 | 16.94 | 17.09 | 16.71 | 16.82 | 40,041 | -0.13(-0.77%) |
Mar 13, 2012 | 16.94 | 16.98 | 16.82 | 16.95 | 116,247 | +0.06(+0.36%) |
Mar 12, 2012 | 16.96 | 16.96 | 16.75 | 16.89 | 61,311 | -0.09(-0.53%) |
Mar 09, 2012 | 16.78 | 17.09 | 16.63 | 16.98 | 163,830 | +0.19(+1.13%) |
Mar 08, 2012 | 16.83 | 16.83 | 16.43 | 16.79 | 114,758 | +0.14(+0.84%) |
Mar 07, 2012 | 16.24 | 16.72 | 16.05 | 16.65 | 169,776 | +0.50(+3.10%) |
Mar 06, 2012 | 16.32 | 16.61 | 16.00 | 16.15 | 189,560 | -0.42(-2.53%) |
Mar 05, 2012 | 16.58 | 16.70 | 16.36 | 16.57 | 95,609 | -0.10(-0.60%) |
Mar 02, 2012 | 16.61 | 16.81 | 16.17 | 16.67 | 118,325 | +0.06(+0.36%) |