Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.66 | 16.76 | 16.66 | 16.76 | 43,777 | +0.09(+0.57%) |
May 30, 2012 | 16.79 | 16.79 | 16.67 | 16.67 | 16,117 | -0.38(-2.24%) |
May 29, 2012 | 17.09 | 17.16 | 16.99 | 17.05 | 14,192 | +0.34(+2.01%) |
May 25, 2012 | 16.77 | 16.77 | 16.70 | 16.71 | 8,981 | -0.10(-0.58%) |
May 24, 2012 | 16.90 | 16.92 | 16.75 | 16.81 | 12,853 | -0.03(-0.18%) |
May 23, 2012 | 16.90 | 16.90 | 16.61 | 16.84 | 14,401 | -0.41(-2.37%) |
May 22, 2012 | 17.33 | 17.33 | 17.20 | 17.25 | 1,701 | +0.09(+0.53%) |
May 21, 2012 | 17.01 | 17.16 | 17.01 | 17.16 | 20,021 | +0.26(+1.56%) |
May 18, 2012 | 17.06 | 17.06 | 16.87 | 16.90 | 13,922 | -0.10(-0.60%) |
May 17, 2012 | 17.18 | 17.18 | 17.00 | 17.00 | 4,875 | -0.28(-1.64%) |
May 16, 2012 | 17.42 | 17.43 | 17.27 | 17.28 | 15,616 | -0.10(-0.59%) |
May 15, 2012 | 17.52 | 17.61 | 17.37 | 17.38 | 14,960 | -0.25(-1.39%) |
May 14, 2012 | 17.65 | 17.75 | 17.63 | 17.63 | 21,673 | -0.38(-2.13%) |
May 11, 2012 | 17.99 | 18.15 | 17.99 | 18.01 | 22,144 | -0.19(-1.03%) |
May 10, 2012 | 18.25 | 18.25 | 18.20 | 18.20 | 1,686 | +0.09(+0.50%) |
May 09, 2012 | 18.08 | 18.17 | 17.96 | 18.11 | 6,657 | -0.22(-1.18%) |
May 08, 2012 | 18.51 | 18.51 | 18.31 | 18.32 | 4,306 | -0.39(-2.08%) |
May 07, 2012 | 18.66 | 18.80 | 18.66 | 18.71 | 7,331 | -0.02(-0.10%) |
May 04, 2012 | 18.92 | 18.92 | 18.67 | 18.73 | 15,431 | -0.32(-1.70%) |
May 03, 2012 | 19.10 | 19.16 | 19.04 | 19.05 | 12,782 | -0.09(-0.49%) |
May 02, 2012 | 19.18 | 19.22 | 19.14 | 19.15 | 51,236 | -0.18(-0.92%) |
May 01, 2012 | 19.24 | 19.36 | 19.24 | 19.32 | 3,205 | +0.21(+1.10%) |
Apr 30, 2012 | 19.16 | 19.19 | 19.11 | 19.11 | 3,263 | -0.17(-0.86%) |
Apr 27, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 992 | +0.05(+0.26%) |
Apr 26, 2012 | 19.04 | 19.23 | 19.04 | 19.23 | 28,340 | +0.25(+1.29%) |
Apr 25, 2012 | 18.92 | 18.98 | 18.82 | 18.98 | 10,505 | +0.27(+1.43%) |
Apr 24, 2012 | 18.70 | 18.74 | 18.66 | 18.72 | 6,056 | +0.10(+0.52%) |
Apr 23, 2012 | 18.56 | 18.62 | 18.47 | 18.62 | 19,036 | -0.36(-1.91%) |
Apr 20, 2012 | 19.00 | 19.08 | 18.98 | 18.98 | 6,731 | +0.14(+0.76%) |
Apr 19, 2012 | 18.91 | 18.91 | 18.75 | 18.84 | 18,107 | -0.13(-0.68%) |
Apr 18, 2012 | 18.88 | 18.97 | 18.84 | 18.97 | 9,693 | -0.09(-0.48%) |
Apr 17, 2012 | 18.91 | 19.06 | 18.91 | 19.06 | 5,243 | +0.26(+1.39%) |
Apr 16, 2012 | 18.90 | 18.90 | 18.77 | 18.80 | 13,705 | +0.02(+0.12%) |
Apr 13, 2012 | 18.93 | 18.93 | 18.75 | 18.77 | 11,289 | -0.28(-1.47%) |
Apr 12, 2012 | 19.01 | 19.06 | 18.97 | 19.05 | 6,871 | +0.37(+1.98%) |
Apr 11, 2012 | 18.73 | 18.73 | 18.66 | 18.68 | 18,920 | +0.34(+1.85%) |
Apr 10, 2012 | 18.64 | 18.68 | 18.32 | 18.34 | 21,773 | -0.36(-1.92%) |
Apr 09, 2012 | 18.75 | 18.85 | 18.70 | 18.70 | 2,885 | -0.28(-1.45%) |
Apr 05, 2012 | 18.90 | 19.07 | 18.90 | 18.98 | 9,438 | -0.03(-0.14%) |
Apr 04, 2012 | 19.07 | 19.11 | 18.85 | 19.00 | 12,046 | -0.32(-1.64%) |
Apr 03, 2012 | 19.50 | 19.57 | 19.27 | 19.32 | 14,883 | -0.23(-1.20%) |
Apr 02, 2012 | 19.16 | 19.59 | 19.16 | 19.55 | 25,852 | +0.36(+1.87%) |
Mar 30, 2012 | 19.15 | 19.20 | 19.13 | 19.20 | 72,115 | +0.12(+0.61%) |
Mar 29, 2012 | 19.04 | 19.08 | 18.80 | 19.08 | 111,411 | -0.03(-0.14%) |
Mar 28, 2012 | 19.36 | 19.36 | 19.07 | 19.11 | 8,038 | -0.35(-1.81%) |
Mar 27, 2012 | 19.49 | 19.49 | 19.36 | 19.46 | 30,648 | -0.03(-0.17%) |
Mar 26, 2012 | 19.31 | 19.49 | 19.31 | 19.49 | 12,114 | +0.36(+1.88%) |
Mar 23, 2012 | 19.07 | 19.18 | 19.02 | 19.13 | 12,735 | +0.06(+0.34%) |
Mar 22, 2012 | 19.06 | 19.09 | 19.00 | 19.07 | 16,344 | -0.30(-1.53%) |
Mar 21, 2012 | 19.36 | 19.37 | 19.27 | 19.36 | 7,234 | +0.02(+0.10%) |
Mar 20, 2012 | 19.27 | 19.35 | 19.27 | 19.34 | 18,709 | -0.33(-1.66%) |
Mar 19, 2012 | 19.60 | 19.67 | 19.60 | 19.67 | 5,022 | +0.02(+0.10%) |
Mar 16, 2012 | 19.62 | 19.71 | 19.62 | 19.65 | 57,864 | +0.04(+0.21%) |
Mar 15, 2012 | 19.52 | 19.64 | 19.49 | 19.61 | 98,763 | +0.17(+0.89%) |
Mar 14, 2012 | 19.65 | 19.65 | 19.43 | 19.44 | 27,971 | -0.26(-1.32%) |
Mar 13, 2012 | 19.41 | 19.70 | 19.41 | 19.70 | 23,868 | +0.35(+1.81%) |
Mar 12, 2012 | 19.37 | 19.40 | 19.30 | 19.35 | 26,860 | -0.12(-0.63%) |
Mar 09, 2012 | 19.43 | 19.52 | 19.42 | 19.47 | 9,559 | -0.13(-0.64%) |
Mar 08, 2012 | 19.48 | 19.60 | 19.47 | 19.60 | 23,334 | +0.45(+2.34%) |
Mar 07, 2012 | 19.03 | 19.15 | 19.00 | 19.15 | 3,117 | +0.20(+1.04%) |
Mar 06, 2012 | 19.12 | 19.12 | 18.95 | 18.95 | 2,880 | -0.68(-3.46%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.61 | 19.63 | 26,876 | -0.13(-0.67%) |
Mar 02, 2012 | 19.84 | 19.87 | 19.72 | 19.76 | 21,476 | -0.17(-0.85%) |