Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.98 | 17.98 | 17.48 | 17.84 | 64,825 | -0.12(-0.64%) |
May 30, 2012 | 17.97 | 18.11 | 17.67 | 17.96 | 41,309 | -0.24(-1.32%) |
May 29, 2012 | 18.22 | 18.40 | 17.91 | 18.20 | 38,354 | +0.09(+0.48%) |
May 25, 2012 | 18.17 | 18.45 | 17.94 | 18.11 | 25,632 | -0.02(-0.11%) |
May 24, 2012 | 18.34 | 18.34 | 17.71 | 18.13 | 23,011 | -0.24(-1.31%) |
May 23, 2012 | 17.65 | 18.40 | 17.65 | 18.37 | 57,932 | +0.49(+2.75%) |
May 22, 2012 | 18.06 | 18.20 | 17.66 | 17.88 | 45,966 | -0.20(-1.12%) |
May 21, 2012 | 17.93 | 18.10 | 17.78 | 18.08 | 46,674 | +0.21(+1.18%) |
May 18, 2012 | 18.40 | 18.51 | 17.75 | 17.87 | 76,558 | -0.56(-3.03%) |
May 17, 2012 | 19.04 | 19.15 | 18.28 | 18.43 | 59,228 | -0.62(-3.23%) |
May 16, 2012 | 19.90 | 20.21 | 19.00 | 19.04 | 87,714 | -0.73(-3.70%) |
May 15, 2012 | 19.99 | 20.32 | 19.78 | 19.78 | 28,631 | -0.25(-1.25%) |
May 14, 2012 | 20.61 | 20.71 | 20.03 | 20.03 | 103,884 | -0.88(-4.19%) |
May 11, 2012 | 20.71 | 21.07 | 20.71 | 20.90 | 80,640 | -0.03(-0.14%) |
May 10, 2012 | 20.63 | 20.98 | 20.43 | 20.93 | 77,142 | +0.53(+2.59%) |
May 09, 2012 | 20.11 | 20.73 | 19.99 | 20.40 | 121,712 | +0.06(+0.28%) |
May 08, 2012 | 20.03 | 20.40 | 19.87 | 20.34 | 75,750 | +0.13(+0.67%) |
May 07, 2012 | 20.02 | 20.31 | 19.82 | 20.21 | 63,413 | +0.19(+0.96%) |
May 04, 2012 | 20.15 | 20.50 | 19.87 | 20.02 | 116,241 | -0.35(-1.70%) |
May 03, 2012 | 19.67 | 20.85 | 19.58 | 20.36 | 140,214 | +0.74(+3.78%) |
May 02, 2012 | 19.84 | 19.92 | 19.49 | 19.62 | 47,487 | -0.38(-1.88%) |
May 01, 2012 | 19.85 | 20.68 | 19.75 | 20.00 | 62,956 | +0.12(+0.58%) |
Apr 30, 2012 | 19.78 | 20.34 | 19.59 | 19.88 | 80,750 | +0.10(+0.49%) |
Apr 27, 2012 | 18.08 | 19.85 | 17.97 | 19.78 | 348,790 | +1.94(+10.90%) |
Apr 26, 2012 | 17.61 | 17.91 | 17.57 | 17.84 | 46,585 | +0.23(+1.31%) |
Apr 25, 2012 | 17.86 | 17.86 | 17.48 | 17.61 | 36,210 | -0.02(-0.11%) |
Apr 24, 2012 | 17.39 | 17.65 | 17.36 | 17.63 | 27,774 | +0.33(+1.89%) |
Apr 23, 2012 | 17.14 | 17.49 | 17.03 | 17.30 | 81,064 | -0.26(-1.48%) |
Apr 20, 2012 | 17.54 | 17.86 | 17.31 | 17.56 | 75,159 | +0.23(+1.33%) |
Apr 19, 2012 | 17.17 | 17.55 | 17.08 | 17.33 | 55,335 | +0.19(+1.12%) |
Apr 18, 2012 | 17.02 | 17.15 | 16.85 | 17.14 | 44,273 | +0.04(+0.23%) |
Apr 17, 2012 | 17.06 | 17.29 | 17.04 | 17.10 | 32,438 | +0.22(+1.31%) |
Apr 16, 2012 | 17.44 | 17.44 | 16.79 | 16.88 | 119,902 | -0.40(-2.34%) |
Apr 13, 2012 | 17.21 | 17.36 | 17.03 | 17.28 | 52,019 | +0.00(+0.00%) |
Apr 12, 2012 | 16.89 | 17.40 | 16.89 | 17.28 | 30,665 | +0.38(+2.22%) |
Apr 11, 2012 | 16.71 | 16.93 | 16.67 | 16.91 | 32,066 | +0.31(+1.85%) |
Apr 10, 2012 | 17.11 | 17.23 | 16.37 | 16.60 | 124,550 | -0.61(-3.52%) |
Apr 09, 2012 | 16.84 | 17.22 | 16.76 | 17.21 | 81,689 | -0.13(-0.72%) |
Apr 05, 2012 | 17.23 | 17.33 | 17.13 | 17.33 | 32,286 | -0.01(-0.06%) |
Apr 04, 2012 | 17.01 | 17.40 | 16.90 | 17.34 | 64,023 | +0.00(+0.00%) |
Apr 03, 2012 | 17.47 | 17.52 | 17.25 | 17.34 | 75,428 | -0.20(-1.15%) |
Apr 02, 2012 | 17.42 | 17.63 | 17.29 | 17.54 | 55,779 | +0.05(+0.27%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.38 | 17.49 | 45,665 | -0.47(-2.62%) |
Mar 29, 2012 | 17.09 | 18.04 | 17.00 | 17.97 | 84,565 | +0.68(+3.95%) |
Mar 28, 2012 | 17.94 | 18.10 | 17.23 | 17.28 | 212,687 | -0.62(-3.44%) |
Mar 27, 2012 | 18.41 | 18.43 | 17.88 | 17.90 | 42,240 | -0.50(-2.72%) |
Mar 26, 2012 | 18.60 | 18.60 | 18.23 | 18.40 | 27,852 | +0.17(+0.95%) |
Mar 23, 2012 | 17.99 | 18.36 | 17.89 | 18.23 | 59,800 | +0.25(+1.39%) |
Mar 22, 2012 | 17.88 | 18.08 | 17.69 | 17.98 | 70,310 | -0.10(-0.53%) |
Mar 21, 2012 | 17.89 | 18.23 | 17.80 | 18.07 | 89,520 | +0.26(+1.46%) |
Mar 20, 2012 | 18.02 | 18.09 | 17.80 | 17.81 | 24,976 | -0.46(-2.53%) |
Mar 19, 2012 | 18.10 | 18.45 | 18.09 | 18.27 | 38,505 | +0.10(+0.53%) |
Mar 16, 2012 | 18.31 | 18.59 | 18.07 | 18.18 | 109,400 | -0.21(-1.15%) |
Mar 15, 2012 | 18.48 | 18.48 | 18.21 | 18.39 | 36,529 | -0.07(-0.37%) |
Mar 14, 2012 | 18.82 | 18.90 | 18.40 | 18.46 | 17,277 | -0.35(-1.84%) |
Mar 13, 2012 | 18.62 | 18.90 | 18.35 | 18.80 | 109,614 | +0.45(+2.46%) |
Mar 12, 2012 | 18.69 | 18.72 | 18.25 | 18.35 | 43,216 | -0.29(-1.55%) |
Mar 09, 2012 | 18.09 | 18.71 | 18.09 | 18.64 | 146,121 | +0.67(+3.75%) |
Mar 08, 2012 | 18.12 | 18.14 | 17.74 | 17.97 | 93,305 | +0.07(+0.38%) |
Mar 07, 2012 | 17.86 | 17.99 | 17.73 | 17.90 | 73,851 | +0.13(+0.76%) |
Mar 06, 2012 | 18.31 | 18.39 | 17.75 | 17.76 | 84,511 | -0.71(-3.85%) |
Mar 05, 2012 | 18.62 | 18.65 | 18.28 | 18.48 | 130,424 | -0.25(-1.34%) |
Mar 02, 2012 | 19.24 | 19.43 | 18.65 | 18.73 | 60,502 | -0.60(-3.09%) |