Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.96 | 17.97 | 17.56 | 17.82 | 90,529 | -0.25(-1.38%) |
May 30, 2012 | 17.92 | 18.17 | 17.87 | 18.07 | 139,865 | -0.11(-0.61%) |
May 29, 2012 | 17.86 | 18.18 | 17.86 | 18.18 | 131,796 | +0.16(+0.89%) |
May 28, 2012 | 18.21 | 18.24 | 18.00 | 18.02 | 75,649 | -0.19(-1.04%) |
May 25, 2012 | 17.95 | 18.23 | 17.95 | 18.21 | 75,487 | +0.19(+1.05%) |
May 24, 2012 | 17.93 | 18.10 | 17.90 | 18.02 | 126,492 | +0.04(+0.22%) |
May 23, 2012 | 17.76 | 18.00 | 17.76 | 17.98 | 282,079 | -0.02(-0.11%) |
May 22, 2012 | 17.62 | 18.01 | 17.62 | 18.00 | 111,234 | +0.26(+1.47%) |
May 18, 2012 | 14.73 | 17.74 | 17.74 | 17.74 | 120,800 | +0.04(+0.23%) |
May 17, 2012 | 17.52 | 17.87 | 17.52 | 17.70 | 99,637 | +0.10(+0.57%) |
May 16, 2012 | 17.44 | 17.79 | 17.37 | 17.60 | 169,390 | +0.23(+1.32%) |
May 15, 2012 | 17.55 | 17.79 | 17.37 | 17.37 | 168,860 | -0.18(-1.03%) |
May 14, 2012 | 17.49 | 17.69 | 17.35 | 17.55 | 172,572 | -0.03(-0.17%) |
May 11, 2012 | 17.64 | 17.83 | 17.53 | 17.58 | 71,725 | -0.12(-0.68%) |
May 10, 2012 | 17.51 | 17.77 | 17.49 | 17.70 | 126,405 | +0.19(+1.09%) |
May 09, 2012 | 17.56 | 17.89 | 17.36 | 17.51 | 79,219 | -0.02(-0.11%) |
May 08, 2012 | 17.98 | 17.98 | 17.32 | 17.53 | 217,257 | -0.57(-3.15%) |
May 07, 2012 | 17.42 | 18.10 | 17.42 | 18.10 | 214,410 | +0.50(+2.84%) |
May 04, 2012 | 17.60 | 17.75 | 17.60 | 17.60 | 53,113 | -0.10(-0.56%) |
May 03, 2012 | 17.66 | 17.75 | 17.55 | 17.70 | 79,246 | +0.06(+0.34%) |
May 02, 2012 | 17.53 | 17.75 | 17.46 | 17.64 | 143,322 | -0.01(-0.06%) |
May 01, 2012 | 17.60 | 17.70 | 17.48 | 17.65 | 169,043 | +0.00(+0.00%) |
Apr 30, 2012 | 17.70 | 17.74 | 17.54 | 17.65 | 98,382 | -0.07(-0.40%) |
Apr 27, 2012 | 17.66 | 17.74 | 17.62 | 17.72 | 93,706 | -0.02(-0.11%) |
Apr 26, 2012 | 17.78 | 17.78 | 17.64 | 17.74 | 100,076 | -0.04(-0.22%) |
Apr 25, 2012 | 17.36 | 17.78 | 17.29 | 17.78 | 217,977 | +0.39(+2.24%) |
Apr 24, 2012 | 17.44 | 17.51 | 17.13 | 17.39 | 72,633 | +0.03(+0.17%) |
Apr 23, 2012 | 17.37 | 17.44 | 17.13 | 17.36 | 55,034 | -0.02(-0.12%) |
Apr 20, 2012 | 17.24 | 17.40 | 17.23 | 17.38 | 86,557 | +0.15(+0.87%) |
Apr 19, 2012 | 17.10 | 17.25 | 17.10 | 17.23 | 45,108 | +0.14(+0.82%) |
Apr 18, 2012 | 16.95 | 17.17 | 16.86 | 17.09 | 77,099 | +0.14(+0.83%) |
Apr 17, 2012 | 17.08 | 17.08 | 16.95 | 16.95 | 82,174 | -0.08(-0.47%) |
Apr 16, 2012 | 17.11 | 17.20 | 17.00 | 17.03 | 45,014 | -0.04(-0.23%) |
Apr 13, 2012 | 17.07 | 17.20 | 17.03 | 17.07 | 61,820 | -0.08(-0.47%) |
Apr 12, 2012 | 17.12 | 17.15 | 17.01 | 17.15 | 66,643 | -0.04(-0.23%) |
Apr 11, 2012 | 17.14 | 17.20 | 16.98 | 17.19 | 81,743 | +0.16(+0.94%) |
Apr 10, 2012 | 17.19 | 17.22 | 17.03 | 17.03 | 308,869 | -0.16(-0.93%) |
Apr 09, 2012 | 17.20 | 17.21 | 17.11 | 17.19 | 51,823 | +0.04(+0.23%) |
Apr 05, 2012 | 17.03 | 17.15 | 17.00 | 17.15 | 35,525 | +0.04(+0.23%) |
Apr 04, 2012 | 16.99 | 17.11 | 16.92 | 17.11 | 76,877 | +0.14(+0.82%) |
Apr 03, 2012 | 16.94 | 17.23 | 16.89 | 16.97 | 60,048 | +0.04(+0.24%) |
Apr 02, 2012 | 17.05 | 17.24 | 16.85 | 16.93 | 276,263 | -0.31(-1.80%) |
Mar 30, 2012 | 16.78 | 17.30 | 16.78 | 17.24 | 91,191 | +0.51(+3.05%) |
Mar 29, 2012 | 16.79 | 16.96 | 16.67 | 16.73 | 116,873 | -0.24(-1.41%) |
Mar 28, 2012 | 17.30 | 17.30 | 16.95 | 16.97 | 125,832 | -0.32(-1.85%) |
Mar 27, 2012 | 17.21 | 17.49 | 17.02 | 17.29 | 103,475 | +0.04(+0.23%) |
Mar 26, 2012 | 17.03 | 17.25 | 16.90 | 17.25 | 90,075 | +0.22(+1.29%) |
Mar 23, 2012 | 16.99 | 17.04 | 16.75 | 17.03 | 170,671 | +0.09(+0.53%) |
Mar 22, 2012 | 17.07 | 17.10 | 16.84 | 16.94 | 86,851 | -0.13(-0.76%) |
Mar 21, 2012 | 17.14 | 17.25 | 17.06 | 17.07 | 82,360 | -0.16(-0.93%) |
Mar 20, 2012 | 17.20 | 17.33 | 16.97 | 17.23 | 174,754 | -0.04(-0.23%) |
Mar 19, 2012 | 17.61 | 17.61 | 17.00 | 17.27 | 216,183 | -0.42(-2.37%) |
Mar 16, 2012 | 17.55 | 17.70 | 17.43 | 17.69 | 416,076 | +0.06(+0.34%) |
Mar 15, 2012 | 17.55 | 17.72 | 17.37 | 17.63 | 98,899 | +0.06(+0.34%) |
Mar 14, 2012 | 17.74 | 17.75 | 17.40 | 17.57 | 82,702 | -0.20(-1.13%) |
Mar 13, 2012 | 17.80 | 17.80 | 17.66 | 17.77 | 102,496 | -0.08(-0.45%) |
Mar 12, 2012 | 17.50 | 17.89 | 17.44 | 17.85 | 143,059 | +0.41(+2.35%) |
Mar 09, 2012 | 17.70 | 17.70 | 17.40 | 17.44 | 102,371 | -0.13(-0.74%) |
Mar 08, 2012 | 17.66 | 17.75 | 17.45 | 17.57 | 131,901 | -0.14(-0.79%) |
Mar 07, 2012 | 17.28 | 17.80 | 17.28 | 17.71 | 105,955 | +0.48(+2.79%) |
Mar 06, 2012 | 17.51 | 17.63 | 17.21 | 17.23 | 82,526 | -0.40(-2.27%) |
Mar 05, 2012 | 17.52 | 17.67 | 17.50 | 17.63 | 61,828 | -0.09(-0.51%) |
Mar 02, 2012 | 17.52 | 17.74 | 17.27 | 17.72 | 113,669 | +0.10(+0.57%) |