Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.20 | 18.35 | 18.06 | 18.26 | 1,385,849 | +0.09(+0.52%) |
May 30, 2012 | 18.18 | 18.25 | 18.14 | 18.16 | 69,403 | -0.19(-1.03%) |
May 29, 2012 | 18.21 | 18.36 | 18.21 | 18.35 | 108,993 | +0.19(+1.04%) |
May 25, 2012 | 18.04 | 18.20 | 18.04 | 18.16 | 109,777 | +0.11(+0.62%) |
May 24, 2012 | 18.09 | 18.10 | 17.96 | 18.05 | 182,332 | +0.01(+0.05%) |
May 23, 2012 | 17.92 | 18.04 | 17.79 | 18.04 | 78,740 | +0.00(+0.00%) |
May 22, 2012 | 18.13 | 18.28 | 18.00 | 18.04 | 72,122 | -0.07(-0.38%) |
May 21, 2012 | 18.04 | 18.11 | 17.99 | 18.11 | 75,581 | +0.13(+0.72%) |
May 18, 2012 | 18.07 | 18.10 | 17.92 | 17.98 | 63,968 | -0.01(-0.05%) |
May 17, 2012 | 18.16 | 18.16 | 17.94 | 17.99 | 509,963 | -0.13(-0.71%) |
May 16, 2012 | 18.33 | 18.37 | 18.12 | 18.12 | 778,314 | -0.12(-0.66%) |
May 15, 2012 | 18.29 | 18.36 | 18.17 | 18.24 | 137,707 | -0.07(-0.38%) |
May 14, 2012 | 18.42 | 18.43 | 18.25 | 18.31 | 99,129 | -0.26(-1.39%) |
May 11, 2012 | 18.47 | 18.77 | 18.47 | 18.57 | 893,928 | +0.03(+0.19%) |
May 10, 2012 | 18.67 | 18.67 | 18.48 | 18.54 | 121,495 | +0.01(+0.05%) |
May 09, 2012 | 18.41 | 18.66 | 18.34 | 18.53 | 238,253 | -0.04(-0.23%) |
May 08, 2012 | 18.63 | 18.66 | 18.44 | 18.57 | 278,744 | -0.13(-0.69%) |
May 07, 2012 | 18.58 | 18.73 | 18.54 | 18.70 | 182,067 | +0.05(+0.28%) |
May 04, 2012 | 18.75 | 18.84 | 18.61 | 18.65 | 271,199 | -0.21(-1.10%) |
May 03, 2012 | 18.86 | 18.98 | 18.83 | 18.85 | 273,364 | -0.02(-0.09%) |
May 02, 2012 | 18.81 | 18.92 | 18.77 | 18.87 | 259,863 | -0.03(-0.14%) |
May 01, 2012 | 18.88 | 19.09 | 18.88 | 18.90 | 221,513 | +0.03(+0.18%) |
Apr 30, 2012 | 18.75 | 18.88 | 18.70 | 18.86 | 1,526,420 | +0.11(+0.60%) |
Apr 27, 2012 | 18.81 | 18.81 | 18.68 | 18.75 | 257,654 | -0.01(-0.05%) |
Apr 26, 2012 | 18.69 | 18.81 | 18.58 | 18.76 | 193,853 | -0.06(-0.32%) |
Apr 25, 2012 | 18.84 | 18.93 | 18.76 | 18.82 | 140,241 | +0.12(+0.64%) |
Apr 24, 2012 | 18.49 | 18.75 | 18.49 | 18.70 | 256,960 | +0.27(+1.45%) |
Apr 23, 2012 | 18.43 | 18.48 | 18.35 | 18.43 | 526,083 | -0.16(-0.88%) |
Apr 20, 2012 | 18.56 | 18.68 | 18.56 | 18.60 | 425,431 | +0.09(+0.47%) |
Apr 19, 2012 | 18.65 | 18.76 | 18.44 | 18.51 | 891,888 | -0.11(-0.60%) |
Apr 18, 2012 | 18.78 | 18.78 | 18.60 | 18.62 | 92,928 | -0.21(-1.10%) |
Apr 17, 2012 | 18.75 | 18.88 | 18.71 | 18.83 | 329,550 | +0.21(+1.11%) |
Apr 16, 2012 | 18.74 | 18.78 | 18.58 | 18.62 | 276,415 | -0.03(-0.18%) |
Apr 13, 2012 | 18.81 | 18.84 | 18.65 | 18.66 | 276,997 | -0.23(-1.23%) |
Apr 12, 2012 | 18.76 | 18.96 | 18.76 | 18.89 | 141,031 | +0.16(+0.87%) |
Apr 11, 2012 | 18.56 | 18.74 | 18.56 | 18.72 | 145,258 | +0.29(+1.59%) |
Apr 10, 2012 | 18.72 | 18.81 | 18.41 | 18.43 | 176,574 | -0.37(-1.97%) |
Apr 09, 2012 | 18.88 | 18.89 | 18.72 | 18.80 | 179,191 | -0.20(-1.04%) |
Apr 05, 2012 | 19.08 | 19.08 | 18.95 | 19.00 | 575,761 | -0.03(-0.14%) |
Apr 04, 2012 | 19.02 | 19.10 | 19.01 | 19.03 | 1,269,815 | -0.15(-0.76%) |
Apr 03, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 1,159,657 | -0.03(-0.13%) |
Apr 02, 2012 | 19.11 | 19.26 | 19.08 | 19.20 | 1,160,195 | +0.09(+0.45%) |
Mar 30, 2012 | 19.24 | 19.25 | 19.06 | 19.11 | 1,361,738 | -0.03(-0.18%) |
Mar 29, 2012 | 19.05 | 19.15 | 18.84 | 19.15 | 224,438 | +0.04(+0.23%) |
Mar 28, 2012 | 19.15 | 19.26 | 19.03 | 19.10 | 309,451 | -0.15(-0.80%) |
Mar 27, 2012 | 19.46 | 19.50 | 19.26 | 19.26 | 177,274 | -0.23(-1.19%) |
Mar 26, 2012 | 19.51 | 19.51 | 19.37 | 19.49 | 382,243 | +0.18(+0.92%) |
Mar 23, 2012 | 19.39 | 19.39 | 19.25 | 19.31 | 166,599 | -0.04(-0.22%) |
Mar 22, 2012 | 19.43 | 19.52 | 19.35 | 19.36 | 253,602 | -0.18(-0.92%) |
Mar 21, 2012 | 19.47 | 19.57 | 19.45 | 19.54 | 295,194 | +0.07(+0.37%) |
Mar 20, 2012 | 19.37 | 19.48 | 19.34 | 19.46 | 266,487 | -0.04(-0.19%) |
Mar 19, 2012 | 19.37 | 19.57 | 19.35 | 19.50 | 154,050 | +0.10(+0.53%) |
Mar 16, 2012 | 19.38 | 19.42 | 19.26 | 19.40 | 383,414 | +0.06(+0.31%) |
Mar 15, 2012 | 19.22 | 19.35 | 19.18 | 19.34 | 390,449 | +0.17(+0.89%) |
Mar 14, 2012 | 19.32 | 19.36 | 19.14 | 19.17 | 225,101 | -0.20(-1.02%) |
Mar 13, 2012 | 19.30 | 19.36 | 19.20 | 19.36 | 577,339 | +0.16(+0.85%) |
Mar 12, 2012 | 19.28 | 19.28 | 19.17 | 19.20 | 175,882 | -0.06(-0.31%) |
Mar 09, 2012 | 19.06 | 19.27 | 19.06 | 19.26 | 204,793 | +0.22(+1.17%) |
Mar 08, 2012 | 18.99 | 19.11 | 18.91 | 19.04 | 295,705 | +0.14(+0.73%) |
Mar 07, 2012 | 18.76 | 18.94 | 18.76 | 18.90 | 358,169 | +0.16(+0.87%) |
Mar 06, 2012 | 18.79 | 18.91 | 18.68 | 18.74 | 325,545 | -0.29(-1.53%) |
Mar 05, 2012 | 19.02 | 19.08 | 18.90 | 19.03 | 128,237 | -0.04(-0.22%) |
Mar 02, 2012 | 19.07 | 19.19 | 19.05 | 19.07 | 301,352 | -0.02(-0.09%) |