Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.09 | 17.15 | 16.82 | 17.02 | 42,259 | +0.08(+0.47%) |
May 30, 2012 | 17.24 | 17.24 | 16.92 | 16.94 | 40,160 | -0.55(-3.14%) |
May 29, 2012 | 17.52 | 17.55 | 17.31 | 17.49 | 53,516 | +0.34(+1.98%) |
May 25, 2012 | 17.04 | 17.18 | 17.03 | 17.15 | 35,151 | -0.11(-0.64%) |
May 24, 2012 | 17.23 | 17.34 | 17.12 | 17.26 | 38,897 | +0.01(+0.06%) |
May 23, 2012 | 17.35 | 17.37 | 17.12 | 17.25 | 46,268 | +0.02(+0.12%) |
May 22, 2012 | 17.35 | 17.50 | 17.23 | 17.23 | 46,154 | -0.17(-0.98%) |
May 21, 2012 | 17.25 | 17.40 | 17.22 | 17.40 | 19,285 | +0.21(+1.20%) |
May 18, 2012 | 17.33 | 17.43 | 17.17 | 17.19 | 31,174 | -0.21(-1.18%) |
May 17, 2012 | 17.45 | 17.50 | 17.37 | 17.40 | 55,578 | +0.05(+0.29%) |
May 16, 2012 | 17.49 | 17.60 | 17.35 | 17.35 | 255,554 | -0.16(-0.91%) |
May 15, 2012 | 17.53 | 17.70 | 17.50 | 17.51 | 49,745 | -0.26(-1.47%) |
May 14, 2012 | 17.78 | 17.84 | 17.73 | 17.77 | 117,178 | -0.15(-0.83%) |
May 11, 2012 | 18.03 | 18.24 | 17.92 | 17.92 | 119,258 | -0.24(-1.32%) |
May 10, 2012 | 18.24 | 18.24 | 18.04 | 18.16 | 567,534 | +0.06(+0.33%) |
May 09, 2012 | 17.93 | 18.19 | 17.75 | 18.10 | 77,472 | -0.23(-1.25%) |
May 08, 2012 | 18.36 | 18.45 | 18.14 | 18.33 | 53,051 | -0.25(-1.35%) |
May 07, 2012 | 18.71 | 18.71 | 18.47 | 18.58 | 33,462 | +0.05(+0.27%) |
May 04, 2012 | 18.46 | 18.55 | 18.33 | 18.53 | 65,579 | -0.27(-1.44%) |
May 03, 2012 | 18.72 | 18.90 | 18.64 | 18.80 | 140,016 | -0.44(-2.29%) |
May 02, 2012 | 18.96 | 19.24 | 18.94 | 19.24 | 161,812 | -0.17(-0.88%) |
May 01, 2012 | 19.22 | 19.50 | 19.22 | 19.41 | 35,360 | +0.07(+0.36%) |
Apr 30, 2012 | 19.49 | 19.49 | 19.24 | 19.34 | 32,149 | -0.55(-2.77%) |
Apr 27, 2012 | 19.73 | 19.92 | 19.62 | 19.89 | 24,734 | +0.22(+1.12%) |
Apr 26, 2012 | 19.50 | 19.75 | 19.50 | 19.67 | 43,638 | +0.12(+0.61%) |
Apr 25, 2012 | 19.50 | 19.62 | 19.37 | 19.55 | 40,911 | +0.63(+3.33%) |
Apr 24, 2012 | 18.89 | 19.04 | 18.71 | 18.92 | 206,157 | +0.19(+1.01%) |
Apr 23, 2012 | 18.87 | 18.87 | 18.63 | 18.73 | 73,704 | -0.31(-1.63%) |
Apr 20, 2012 | 18.90 | 19.09 | 18.90 | 19.04 | 33,112 | +0.25(+1.33%) |
Apr 19, 2012 | 18.77 | 18.94 | 18.70 | 18.79 | 35,096 | +0.06(+0.32%) |
Apr 18, 2012 | 18.83 | 18.84 | 18.61 | 18.73 | 55,846 | -0.85(-4.34%) |
Apr 17, 2012 | 19.39 | 19.60 | 19.34 | 19.58 | 65,312 | +0.68(+3.60%) |
Apr 16, 2012 | 18.85 | 19.03 | 18.83 | 18.90 | 32,566 | +0.15(+0.80%) |
Apr 13, 2012 | 18.95 | 18.95 | 18.67 | 18.75 | 33,752 | -0.41(-2.14%) |
Apr 12, 2012 | 18.82 | 19.16 | 18.82 | 19.16 | 29,716 | +0.31(+1.64%) |
Apr 11, 2012 | 18.87 | 18.91 | 18.77 | 18.85 | 565,622 | +0.37(+2.00%) |
Apr 10, 2012 | 18.67 | 18.71 | 18.22 | 18.48 | 197,857 | -0.16(-0.86%) |
Apr 09, 2012 | 18.00 | 18.70 | 18.00 | 18.64 | 36,584 | -0.06(-0.32%) |
Apr 05, 2012 | 18.62 | 18.70 | 18.48 | 18.70 | 107,307 | -0.29(-1.53%) |
Apr 04, 2012 | 18.97 | 19.09 | 18.85 | 18.99 | 32,548 | -0.33(-1.71%) |
Apr 03, 2012 | 19.51 | 19.51 | 19.20 | 19.32 | 42,962 | -0.36(-1.83%) |
Apr 02, 2012 | 19.25 | 19.69 | 19.25 | 19.68 | 47,318 | +0.38(+1.97%) |
Mar 30, 2012 | 19.28 | 19.38 | 19.24 | 19.30 | 119,344 | +0.05(+0.26%) |
Mar 29, 2012 | 19.03 | 19.25 | 18.94 | 19.25 | 218,163 | -0.01(-0.05%) |
Mar 28, 2012 | 19.48 | 19.48 | 19.12 | 19.26 | 36,051 | -0.28(-1.43%) |
Mar 27, 2012 | 19.65 | 19.65 | 19.49 | 19.54 | 34,110 | -0.08(-0.41%) |
Mar 26, 2012 | 19.59 | 19.71 | 19.51 | 19.62 | 68,290 | +0.04(+0.20%) |
Mar 23, 2012 | 19.43 | 19.59 | 19.37 | 19.58 | 30,960 | +0.16(+0.82%) |
Mar 22, 2012 | 19.32 | 19.44 | 19.31 | 19.42 | 60,649 | -0.32(-1.62%) |
Mar 21, 2012 | 19.68 | 19.82 | 19.63 | 19.74 | 43,215 | -0.24(-1.20%) |
Mar 20, 2012 | 19.90 | 20.08 | 19.87 | 19.98 | 21,449 | -0.21(-1.04%) |
Mar 19, 2012 | 20.13 | 20.23 | 20.05 | 20.19 | 47,419 | -0.05(-0.25%) |
Mar 16, 2012 | 20.10 | 20.26 | 20.03 | 20.24 | 79,625 | +0.18(+0.90%) |
Mar 15, 2012 | 19.88 | 20.06 | 19.79 | 20.06 | 39,399 | +0.09(+0.45%) |
Mar 14, 2012 | 20.01 | 20.01 | 19.73 | 19.97 | 38,487 | -0.03(-0.15%) |
Mar 13, 2012 | 19.76 | 20.00 | 19.70 | 20.00 | 39,494 | +0.30(+1.52%) |
Mar 12, 2012 | 19.48 | 19.79 | 19.48 | 19.70 | 25,020 | +0.11(+0.56%) |
Mar 09, 2012 | 19.77 | 19.81 | 19.59 | 19.59 | 30,666 | -0.58(-2.88%) |
Mar 08, 2012 | 20.01 | 20.17 | 19.85 | 20.17 | 28,216 | +0.47(+2.39%) |
Mar 07, 2012 | 19.67 | 19.77 | 19.51 | 19.70 | 37,064 | +0.45(+2.34%) |
Mar 06, 2012 | 19.60 | 19.68 | 19.25 | 19.25 | 198,609 | -0.55(-2.78%) |
Mar 05, 2012 | 19.68 | 19.81 | 19.60 | 19.80 | 33,893 | -0.08(-0.40%) |
Mar 02, 2012 | 19.75 | 19.95 | 19.73 | 19.88 | 92,255 | -0.29(-1.44%) |