Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.86 | 16.86 | 16.52 | 16.75 | 83,710 | -0.12(-0.71%) |
May 30, 2012 | 16.90 | 16.97 | 16.81 | 16.87 | 43,623 | -0.20(-1.17%) |
May 29, 2012 | 16.98 | 17.26 | 16.81 | 17.07 | 159,536 | +0.24(+1.43%) |
May 25, 2012 | 16.86 | 16.96 | 16.67 | 16.83 | 94,050 | -0.09(-0.53%) |
May 24, 2012 | 16.96 | 16.99 | 16.59 | 16.92 | 76,000 | -0.05(-0.29%) |
May 23, 2012 | 16.91 | 17.44 | 16.57 | 16.97 | 84,209 | -0.16(-0.93%) |
May 22, 2012 | 17.23 | 17.30 | 16.97 | 17.13 | 98,056 | -0.11(-0.64%) |
May 21, 2012 | 17.30 | 17.57 | 17.05 | 17.24 | 112,539 | -0.03(-0.17%) |
May 18, 2012 | 17.69 | 17.91 | 17.20 | 17.27 | 101,746 | -0.45(-2.54%) |
May 17, 2012 | 17.86 | 18.16 | 17.71 | 17.72 | 100,807 | -0.16(-0.89%) |
May 16, 2012 | 18.10 | 18.10 | 17.88 | 17.88 | 94,845 | -0.19(-1.05%) |
May 15, 2012 | 18.07 | 18.22 | 17.99 | 18.07 | 90,581 | +0.05(+0.28%) |
May 14, 2012 | 17.79 | 18.20 | 17.79 | 18.02 | 121,134 | -0.01(-0.06%) |
May 11, 2012 | 17.79 | 18.17 | 17.79 | 18.03 | 107,603 | +0.05(+0.28%) |
May 10, 2012 | 18.35 | 18.35 | 17.95 | 17.98 | 122,474 | -0.20(-1.10%) |
May 09, 2012 | 18.21 | 18.35 | 18.03 | 18.18 | 86,928 | -0.26(-1.41%) |
May 08, 2012 | 18.44 | 18.68 | 18.26 | 18.44 | 102,572 | -0.15(-0.81%) |
May 07, 2012 | 18.28 | 18.74 | 18.16 | 18.59 | 59,204 | +0.28(+1.53%) |
May 04, 2012 | 18.74 | 18.81 | 18.01 | 18.31 | 126,113 | -0.56(-2.97%) |
May 03, 2012 | 18.04 | 19.42 | 18.03 | 18.87 | 210,481 | +1.74(+10.16%) |
May 02, 2012 | 17.93 | 17.93 | 16.84 | 17.13 | 149,753 | -0.27(-1.55%) |
May 01, 2012 | 17.71 | 18.17 | 17.36 | 17.40 | 64,435 | -0.31(-1.75%) |
Apr 30, 2012 | 18.48 | 18.53 | 17.67 | 17.71 | 82,596 | -0.79(-4.27%) |
Apr 27, 2012 | 18.08 | 18.53 | 17.84 | 18.50 | 95,575 | +0.43(+2.38%) |
Apr 26, 2012 | 17.86 | 18.36 | 17.68 | 18.07 | 73,315 | +0.19(+1.06%) |
Apr 25, 2012 | 17.72 | 18.04 | 17.59 | 17.88 | 124,651 | +0.31(+1.76%) |
Apr 24, 2012 | 17.23 | 17.66 | 17.13 | 17.57 | 90,517 | +0.29(+1.68%) |
Apr 23, 2012 | 17.13 | 17.37 | 16.93 | 17.28 | 84,474 | -0.13(-0.75%) |
Apr 20, 2012 | 17.72 | 17.80 | 17.33 | 17.41 | 62,271 | +0.00(+0.00%) |
Apr 19, 2012 | 17.20 | 17.61 | 17.14 | 17.41 | 175,154 | +0.21(+1.22%) |
Apr 18, 2012 | 17.55 | 17.58 | 17.02 | 17.20 | 94,062 | -0.42(-2.38%) |
Apr 17, 2012 | 17.21 | 17.90 | 17.21 | 17.62 | 62,023 | +0.56(+3.28%) |
Apr 16, 2012 | 17.30 | 17.30 | 16.84 | 17.06 | 63,213 | -0.15(-0.87%) |
Apr 13, 2012 | 17.59 | 17.91 | 17.04 | 17.21 | 72,522 | -0.47(-2.66%) |
Apr 12, 2012 | 17.28 | 17.82 | 17.28 | 17.68 | 75,491 | +0.45(+2.61%) |
Apr 11, 2012 | 17.11 | 17.48 | 16.65 | 17.23 | 65,062 | +0.26(+1.53%) |
Apr 10, 2012 | 17.78 | 17.78 | 16.93 | 16.97 | 120,552 | -0.73(-4.12%) |
Apr 09, 2012 | 17.89 | 17.92 | 17.64 | 17.70 | 88,914 | -0.40(-2.21%) |
Apr 05, 2012 | 18.28 | 18.33 | 18.10 | 18.10 | 28,331 | -0.26(-1.42%) |
Apr 04, 2012 | 18.42 | 18.54 | 18.08 | 18.36 | 113,199 | -0.17(-0.92%) |
Apr 03, 2012 | 18.71 | 18.87 | 18.41 | 18.53 | 72,934 | -0.23(-1.23%) |
Apr 02, 2012 | 18.49 | 18.78 | 18.21 | 18.76 | 75,816 | +0.23(+1.24%) |
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |