Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.40 | 16.69 | 16.16 | 16.60 | 369,188 | +0.25(+1.53%) |
May 30, 2012 | 16.56 | 16.60 | 16.33 | 16.35 | 235,887 | -0.44(-2.61%) |
May 29, 2012 | 16.52 | 16.81 | 16.48 | 16.79 | 152,168 | +0.39(+2.35%) |
May 25, 2012 | 16.59 | 16.59 | 16.32 | 16.40 | 158,270 | -0.15(-0.91%) |
May 24, 2012 | 16.54 | 16.87 | 16.21 | 16.56 | 307,183 | -0.01(-0.05%) |
May 23, 2012 | 16.14 | 16.59 | 16.14 | 16.56 | 559,393 | +0.23(+1.44%) |
May 22, 2012 | 16.45 | 16.57 | 16.23 | 16.33 | 297,406 | -0.13(-0.78%) |
May 21, 2012 | 16.06 | 16.50 | 15.93 | 16.46 | 385,320 | +0.48(+2.98%) |
May 18, 2012 | 16.39 | 16.44 | 15.95 | 15.98 | 472,569 | -0.42(-2.58%) |
May 17, 2012 | 16.90 | 17.07 | 16.40 | 16.40 | 416,718 | -0.52(-3.08%) |
May 16, 2012 | 17.28 | 17.31 | 16.90 | 16.93 | 234,718 | -0.26(-1.54%) |
May 15, 2012 | 17.52 | 17.54 | 17.15 | 17.19 | 415,472 | -0.37(-2.11%) |
May 14, 2012 | 17.22 | 17.67 | 17.22 | 17.56 | 552,600 | +0.14(+0.83%) |
May 11, 2012 | 17.30 | 17.53 | 17.18 | 17.42 | 205,166 | +0.01(+0.04%) |
May 10, 2012 | 17.63 | 17.63 | 17.28 | 17.41 | 343,201 | -0.06(-0.35%) |
May 09, 2012 | 17.45 | 17.81 | 17.43 | 17.47 | 433,637 | -0.21(-1.20%) |
May 08, 2012 | 17.48 | 17.74 | 17.37 | 17.68 | 460,020 | +0.09(+0.52%) |
May 07, 2012 | 17.49 | 17.73 | 17.37 | 17.59 | 306,167 | +0.00(+0.00%) |
May 04, 2012 | 17.74 | 17.80 | 17.52 | 17.59 | 407,699 | -0.26(-1.48%) |
May 03, 2012 | 18.02 | 18.20 | 17.83 | 17.86 | 467,313 | -0.22(-1.21%) |
May 02, 2012 | 18.05 | 18.22 | 17.73 | 18.08 | 547,483 | -0.16(-0.87%) |
May 01, 2012 | 18.17 | 18.48 | 17.97 | 18.23 | 659,291 | +0.02(+0.12%) |
Apr 30, 2012 | 18.08 | 18.35 | 17.89 | 18.21 | 710,961 | +0.17(+0.96%) |
Apr 27, 2012 | 17.88 | 18.07 | 17.49 | 18.04 | 570,014 | +0.14(+0.80%) |
Apr 26, 2012 | 17.78 | 17.94 | 17.69 | 17.89 | 298,555 | +0.11(+0.64%) |
Apr 25, 2012 | 17.77 | 17.86 | 17.64 | 17.78 | 397,280 | +0.18(+1.03%) |
Apr 24, 2012 | 17.27 | 17.63 | 17.21 | 17.60 | 396,327 | +0.31(+1.79%) |
Apr 23, 2012 | 17.22 | 17.41 | 17.15 | 17.29 | 556,301 | -0.23(-1.29%) |
Apr 20, 2012 | 17.62 | 17.73 | 17.48 | 17.52 | 608,837 | +0.10(+0.56%) |
Apr 19, 2012 | 16.96 | 17.63 | 16.84 | 17.42 | 919,305 | +0.52(+3.09%) |
Apr 18, 2012 | 17.02 | 17.05 | 16.84 | 16.90 | 292,161 | -0.26(-1.50%) |
Apr 17, 2012 | 16.78 | 17.28 | 16.72 | 17.15 | 456,873 | +0.50(+3.00%) |
Apr 16, 2012 | 16.89 | 17.00 | 16.63 | 16.65 | 519,066 | -0.10(-0.59%) |
Apr 13, 2012 | 16.74 | 16.85 | 16.54 | 16.75 | 420,561 | -0.08(-0.45%) |
Apr 12, 2012 | 16.61 | 16.92 | 16.56 | 16.83 | 603,816 | +0.24(+1.46%) |
Apr 11, 2012 | 16.46 | 16.70 | 16.25 | 16.59 | 689,953 | +0.32(+1.95%) |
Apr 10, 2012 | 16.81 | 16.82 | 16.19 | 16.27 | 986,317 | -0.48(-2.85%) |
Apr 09, 2012 | 16.87 | 16.98 | 16.71 | 16.74 | 347,014 | -0.46(-2.68%) |
Apr 05, 2012 | 16.92 | 17.23 | 16.81 | 17.21 | 451,502 | +0.20(+1.16%) |
Apr 04, 2012 | 17.27 | 17.30 | 16.91 | 17.01 | 425,544 | -0.46(-2.64%) |
Apr 03, 2012 | 17.62 | 17.65 | 17.33 | 17.47 | 345,244 | -0.15(-0.86%) |
Apr 02, 2012 | 17.03 | 17.64 | 17.03 | 17.62 | 563,368 | +0.54(+3.19%) |
Mar 30, 2012 | 17.11 | 17.27 | 16.98 | 17.08 | 919,835 | +0.09(+0.53%) |
Mar 29, 2012 | 17.08 | 17.28 | 16.79 | 16.99 | 573,017 | -0.21(-1.23%) |
Mar 28, 2012 | 17.33 | 17.58 | 17.07 | 17.20 | 515,167 | -0.22(-1.26%) |
Mar 27, 2012 | 17.59 | 17.66 | 17.41 | 17.42 | 448,700 | -0.13(-0.73%) |
Mar 26, 2012 | 17.52 | 17.61 | 17.40 | 17.55 | 645,846 | +0.20(+1.13%) |
Mar 23, 2012 | 17.46 | 17.52 | 17.34 | 17.35 | 412,463 | -0.11(-0.65%) |
Mar 22, 2012 | 17.43 | 17.96 | 17.33 | 17.46 | 521,715 | -0.11(-0.60%) |
Mar 21, 2012 | 17.52 | 17.64 | 17.37 | 17.57 | 421,004 | +0.10(+0.56%) |
Mar 20, 2012 | 17.30 | 17.62 | 17.27 | 17.47 | 380,916 | +0.05(+0.26%) |
Mar 19, 2012 | 17.40 | 17.52 | 17.26 | 17.43 | 1,949,824 | +0.03(+0.17%) |
Mar 16, 2012 | 17.71 | 17.73 | 17.33 | 17.40 | 2,665,388 | -0.35(-1.96%) |
Mar 15, 2012 | 17.56 | 17.74 | 17.46 | 17.74 | 581,720 | +0.18(+1.03%) |
Mar 14, 2012 | 17.57 | 17.64 | 17.38 | 17.56 | 464,099 | -0.04(-0.21%) |
Mar 13, 2012 | 16.95 | 17.61 | 16.89 | 17.60 | 724,552 | +0.71(+4.21%) |
Mar 12, 2012 | 16.65 | 16.99 | 16.64 | 16.89 | 543,339 | +0.30(+1.82%) |
Mar 09, 2012 | 16.20 | 16.80 | 16.15 | 16.59 | 723,792 | +0.36(+2.24%) |
Mar 08, 2012 | 16.05 | 16.23 | 15.89 | 16.22 | 441,961 | +0.23(+1.47%) |
Mar 07, 2012 | 16.00 | 16.02 | 15.72 | 15.99 | 364,351 | +0.11(+0.67%) |
Mar 06, 2012 | 15.98 | 16.22 | 15.81 | 15.88 | 337,992 | -0.29(-1.78%) |
Mar 05, 2012 | 15.97 | 16.19 | 15.84 | 16.17 | 461,317 | +0.17(+1.09%) |
Mar 02, 2012 | 16.16 | 16.17 | 15.84 | 16.00 | 483,630 | -0.18(-1.12%) |