Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.49 | 18.82 | 18.29 | 18.67 | 245,213 | +0.18(+0.99%) |
May 30, 2012 | 18.69 | 18.74 | 18.45 | 18.49 | 77,869 | -0.31(-1.66%) |
May 29, 2012 | 18.83 | 18.92 | 18.64 | 18.80 | 108,040 | +0.10(+0.54%) |
May 25, 2012 | 18.81 | 18.98 | 18.54 | 18.70 | 64,072 | -0.16(-0.83%) |
May 24, 2012 | 18.92 | 18.95 | 18.52 | 18.85 | 83,634 | -0.06(-0.29%) |
May 23, 2012 | 18.75 | 19.01 | 18.47 | 18.91 | 121,925 | -0.06(-0.34%) |
May 22, 2012 | 19.23 | 19.30 | 18.83 | 18.97 | 155,011 | -0.22(-1.15%) |
May 21, 2012 | 19.06 | 19.27 | 18.79 | 19.19 | 161,529 | +0.15(+0.77%) |
May 18, 2012 | 19.03 | 19.14 | 18.86 | 19.05 | 173,424 | +0.03(+0.14%) |
May 17, 2012 | 19.04 | 19.37 | 18.94 | 19.02 | 217,689 | -0.02(-0.10%) |
May 16, 2012 | 19.44 | 19.58 | 19.01 | 19.04 | 191,979 | -0.40(-2.08%) |
May 15, 2012 | 20.14 | 20.26 | 19.14 | 19.44 | 269,323 | -0.74(-3.68%) |
May 14, 2012 | 19.45 | 20.40 | 19.45 | 20.18 | 297,078 | +0.62(+3.19%) |
May 11, 2012 | 19.23 | 19.63 | 19.18 | 19.56 | 235,965 | +0.26(+1.33%) |
May 10, 2012 | 19.17 | 19.42 | 19.06 | 19.30 | 308,148 | +0.32(+1.69%) |
May 09, 2012 | 19.60 | 20.18 | 18.87 | 18.98 | 714,589 | +1.39(+7.93%) |
May 08, 2012 | 17.30 | 17.61 | 17.16 | 17.59 | 191,016 | +0.15(+0.84%) |
May 07, 2012 | 17.16 | 17.48 | 16.92 | 17.44 | 164,213 | +0.22(+1.28%) |
May 04, 2012 | 17.73 | 17.83 | 17.20 | 17.22 | 133,434 | -0.60(-3.35%) |
May 03, 2012 | 18.07 | 18.26 | 17.73 | 17.82 | 164,662 | -0.31(-1.72%) |
May 02, 2012 | 18.19 | 18.28 | 18.01 | 18.13 | 135,540 | -0.17(-0.95%) |
May 01, 2012 | 18.13 | 18.72 | 18.02 | 18.30 | 204,935 | +0.17(+0.91%) |
Apr 30, 2012 | 17.95 | 18.22 | 17.80 | 18.14 | 206,636 | +0.22(+1.23%) |
Apr 27, 2012 | 17.73 | 18.02 | 17.66 | 17.92 | 170,210 | +0.26(+1.45%) |
Apr 26, 2012 | 17.15 | 17.72 | 17.12 | 17.66 | 144,548 | +0.43(+2.50%) |
Apr 25, 2012 | 17.06 | 17.35 | 16.90 | 17.23 | 118,548 | +0.46(+2.74%) |
Apr 24, 2012 | 16.57 | 16.77 | 16.49 | 16.77 | 94,603 | +0.15(+0.88%) |
Apr 23, 2012 | 16.56 | 16.69 | 16.33 | 16.62 | 181,577 | -0.11(-0.66%) |
Apr 20, 2012 | 16.87 | 16.97 | 16.67 | 16.73 | 77,040 | +0.04(+0.22%) |
Apr 19, 2012 | 16.70 | 16.86 | 16.41 | 16.70 | 138,645 | -0.03(-0.16%) |
Apr 18, 2012 | 16.86 | 16.88 | 16.65 | 16.72 | 109,226 | -0.17(-0.98%) |
Apr 17, 2012 | 16.83 | 16.99 | 16.79 | 16.89 | 114,499 | +0.21(+1.27%) |
Apr 16, 2012 | 16.68 | 16.82 | 16.61 | 16.68 | 291,221 | +0.14(+0.83%) |
Apr 13, 2012 | 16.86 | 16.86 | 16.50 | 16.54 | 102,498 | -0.40(-2.38%) |
Apr 12, 2012 | 16.83 | 17.07 | 16.80 | 16.95 | 97,912 | +0.13(+0.76%) |
Apr 11, 2012 | 16.84 | 16.93 | 16.73 | 16.82 | 130,550 | +0.11(+0.66%) |
Apr 10, 2012 | 17.25 | 17.25 | 16.62 | 16.71 | 202,500 | -0.56(-3.24%) |
Apr 09, 2012 | 17.50 | 17.52 | 17.16 | 17.27 | 143,147 | -0.48(-2.69%) |
Apr 05, 2012 | 17.82 | 17.90 | 17.61 | 17.74 | 248,474 | -0.23(-1.28%) |
Apr 04, 2012 | 18.43 | 18.44 | 17.94 | 17.97 | 160,490 | -0.59(-3.16%) |
Apr 03, 2012 | 18.45 | 18.73 | 18.45 | 18.56 | 221,171 | +0.09(+0.50%) |
Apr 02, 2012 | 18.46 | 18.64 | 18.25 | 18.47 | 153,465 | -0.02(-0.10%) |
Mar 30, 2012 | 19.17 | 19.17 | 18.49 | 18.49 | 279,264 | -0.55(-2.89%) |
Mar 29, 2012 | 19.15 | 19.21 | 18.67 | 19.04 | 176,352 | -0.26(-1.33%) |
Mar 28, 2012 | 19.17 | 19.30 | 19.01 | 19.29 | 178,758 | +0.16(+0.81%) |
Mar 27, 2012 | 19.12 | 19.19 | 19.05 | 19.14 | 169,196 | -0.01(-0.05%) |
Mar 26, 2012 | 18.94 | 19.31 | 18.94 | 19.15 | 251,021 | +0.39(+2.10%) |
Mar 23, 2012 | 18.72 | 18.83 | 18.57 | 18.75 | 93,693 | +0.06(+0.34%) |
Mar 22, 2012 | 18.64 | 18.69 | 18.50 | 18.69 | 149,386 | -0.07(-0.39%) |
Mar 21, 2012 | 18.92 | 18.92 | 18.68 | 18.76 | 163,523 | -0.13(-0.68%) |
Mar 20, 2012 | 18.94 | 19.05 | 18.85 | 18.89 | 139,017 | -0.17(-0.91%) |
Mar 19, 2012 | 18.91 | 19.19 | 18.91 | 19.06 | 277,590 | +0.24(+1.27%) |
Mar 16, 2012 | 18.50 | 18.99 | 18.48 | 18.83 | 282,432 | +0.34(+1.84%) |
Mar 15, 2012 | 18.50 | 18.57 | 18.26 | 18.49 | 126,963 | +0.01(+0.05%) |
Mar 14, 2012 | 18.27 | 18.53 | 18.25 | 18.48 | 145,245 | +0.23(+1.26%) |
Mar 13, 2012 | 18.17 | 18.26 | 17.96 | 18.25 | 119,117 | +0.17(+0.96%) |
Mar 12, 2012 | 18.34 | 18.34 | 17.90 | 18.07 | 86,736 | -0.28(-1.55%) |
Mar 09, 2012 | 18.20 | 18.59 | 18.08 | 18.36 | 126,680 | +0.21(+1.16%) |
Mar 08, 2012 | 18.08 | 18.19 | 17.76 | 18.15 | 85,259 | +0.16(+0.87%) |
Mar 07, 2012 | 17.92 | 18.03 | 17.72 | 17.99 | 102,471 | +0.11(+0.62%) |
Mar 06, 2012 | 17.84 | 18.00 | 17.81 | 17.88 | 174,387 | -0.13(-0.71%) |
Mar 05, 2012 | 17.75 | 18.07 | 17.41 | 18.01 | 198,138 | +0.26(+1.45%) |
Mar 02, 2012 | 18.17 | 18.21 | 17.63 | 17.75 | 255,020 | -0.40(-2.22%) |