Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.77 | 16.92 | 16.70 | 16.80 | 554,158 | +0.06(+0.34%) |
May 30, 2012 | 16.84 | 16.90 | 16.66 | 16.74 | 364,301 | -0.22(-1.29%) |
May 29, 2012 | 16.81 | 16.99 | 16.72 | 16.96 | 201,926 | +0.28(+1.65%) |
May 25, 2012 | 16.76 | 16.83 | 16.61 | 16.68 | 222,260 | -0.05(-0.31%) |
May 24, 2012 | 16.64 | 16.74 | 16.49 | 16.73 | 245,628 | +0.15(+0.88%) |
May 23, 2012 | 16.43 | 16.62 | 16.32 | 16.59 | 218,398 | +0.04(+0.25%) |
May 22, 2012 | 16.45 | 16.66 | 16.38 | 16.55 | 361,555 | +0.10(+0.60%) |
May 21, 2012 | 16.55 | 16.68 | 16.28 | 16.45 | 672,575 | -0.12(-0.74%) |
May 18, 2012 | 16.67 | 16.76 | 16.50 | 16.57 | 304,082 | -0.10(-0.62%) |
May 17, 2012 | 16.91 | 16.92 | 16.67 | 16.67 | 332,844 | -0.21(-1.26%) |
May 16, 2012 | 17.03 | 17.11 | 16.88 | 16.89 | 212,924 | -0.11(-0.67%) |
May 15, 2012 | 17.03 | 17.04 | 16.85 | 17.00 | 161,259 | +0.02(+0.12%) |
May 14, 2012 | 17.04 | 17.12 | 16.97 | 16.98 | 185,685 | -0.19(-1.12%) |
May 11, 2012 | 16.97 | 17.18 | 16.90 | 17.17 | 246,963 | +0.10(+0.58%) |
May 10, 2012 | 17.00 | 17.08 | 16.77 | 17.07 | 226,937 | +0.16(+0.95%) |
May 09, 2012 | 16.74 | 16.98 | 16.68 | 16.91 | 290,421 | +0.03(+0.18%) |
May 08, 2012 | 16.93 | 17.01 | 16.78 | 16.88 | 278,506 | -0.14(-0.82%) |
May 07, 2012 | 16.87 | 17.09 | 16.80 | 17.02 | 384,603 | +0.09(+0.52%) |
May 04, 2012 | 17.06 | 17.14 | 16.93 | 16.93 | 542,806 | -0.21(-1.24%) |
May 03, 2012 | 17.19 | 17.26 | 17.05 | 17.15 | 196,857 | -0.03(-0.18%) |
May 02, 2012 | 17.14 | 17.19 | 16.93 | 17.18 | 364,225 | -0.02(-0.12%) |
May 01, 2012 | 17.27 | 17.42 | 17.19 | 17.20 | 496,850 | -0.05(-0.27%) |
Apr 30, 2012 | 17.31 | 17.37 | 17.11 | 17.24 | 190,378 | -0.07(-0.39%) |
Apr 27, 2012 | 17.20 | 17.43 | 17.07 | 17.31 | 245,040 | +0.13(+0.78%) |
Apr 26, 2012 | 17.08 | 17.25 | 17.02 | 17.18 | 202,468 | +0.10(+0.58%) |
Apr 25, 2012 | 16.98 | 17.10 | 16.91 | 17.08 | 242,234 | +0.24(+1.42%) |
Apr 24, 2012 | 16.65 | 16.87 | 16.63 | 16.84 | 221,620 | +0.19(+1.12%) |
Apr 23, 2012 | 16.62 | 16.73 | 16.52 | 16.65 | 316,426 | -0.18(-1.05%) |
Apr 20, 2012 | 16.75 | 16.92 | 16.65 | 16.83 | 398,708 | +0.23(+1.41%) |
Apr 19, 2012 | 16.67 | 16.70 | 16.46 | 16.60 | 262,532 | -0.04(-0.22%) |
Apr 18, 2012 | 16.61 | 16.71 | 16.55 | 16.63 | 298,022 | -0.03(-0.20%) |
Apr 17, 2012 | 16.49 | 16.74 | 16.38 | 16.67 | 470,031 | +0.32(+1.96%) |
Apr 16, 2012 | 16.16 | 16.50 | 16.08 | 16.35 | 275,089 | +0.29(+1.80%) |
Apr 13, 2012 | 16.08 | 16.17 | 16.01 | 16.06 | 239,907 | -0.05(-0.32%) |
Apr 12, 2012 | 16.05 | 16.21 | 15.97 | 16.11 | 337,803 | +0.04(+0.22%) |
Apr 11, 2012 | 16.18 | 16.18 | 15.96 | 16.07 | 387,646 | +0.04(+0.23%) |
Apr 10, 2012 | 16.28 | 16.37 | 16.00 | 16.04 | 284,343 | -0.26(-1.61%) |
Apr 09, 2012 | 16.17 | 16.36 | 16.17 | 16.30 | 234,089 | -0.11(-0.69%) |
Apr 05, 2012 | 16.30 | 16.47 | 16.25 | 16.41 | 278,713 | +0.03(+0.19%) |
Apr 04, 2012 | 16.44 | 16.48 | 16.22 | 16.38 | 200,174 | -0.16(-0.97%) |
Apr 03, 2012 | 16.64 | 16.72 | 16.45 | 16.54 | 308,541 | -0.10(-0.62%) |
Apr 02, 2012 | 16.51 | 16.76 | 16.39 | 16.65 | 309,869 | +0.14(+0.84%) |
Mar 30, 2012 | 16.29 | 16.61 | 16.22 | 16.51 | 521,421 | +0.35(+2.17%) |
Mar 29, 2012 | 16.08 | 16.22 | 16.01 | 16.16 | 143,598 | -0.03(-0.16%) |
Mar 28, 2012 | 16.17 | 16.21 | 16.08 | 16.18 | 297,487 | +0.05(+0.29%) |
Mar 27, 2012 | 16.06 | 16.28 | 16.06 | 16.13 | 242,179 | +0.05(+0.32%) |
Mar 26, 2012 | 16.02 | 16.10 | 15.95 | 16.08 | 294,790 | +0.17(+1.04%) |
Mar 23, 2012 | 15.70 | 15.95 | 15.64 | 15.92 | 289,327 | +0.17(+1.05%) |
Mar 22, 2012 | 15.73 | 15.76 | 15.53 | 15.75 | 307,325 | -0.03(-0.16%) |
Mar 21, 2012 | 15.84 | 15.99 | 15.78 | 15.78 | 185,093 | -0.08(-0.49%) |
Mar 20, 2012 | 15.85 | 15.91 | 15.76 | 15.86 | 199,458 | -0.09(-0.57%) |
Mar 19, 2012 | 15.81 | 15.96 | 15.75 | 15.95 | 315,436 | +0.15(+0.98%) |
Mar 16, 2012 | 15.73 | 15.81 | 15.65 | 15.79 | 332,691 | +0.05(+0.29%) |
Mar 15, 2012 | 15.81 | 15.81 | 15.61 | 15.75 | 211,500 | -0.09(-0.55%) |
Mar 14, 2012 | 16.00 | 16.00 | 15.72 | 15.83 | 187,817 | -0.16(-1.00%) |
Mar 13, 2012 | 15.77 | 16.00 | 15.66 | 15.99 | 272,149 | +0.34(+2.16%) |
Mar 12, 2012 | 15.65 | 15.71 | 15.58 | 15.65 | 210,388 | -0.01(-0.07%) |
Mar 09, 2012 | 15.59 | 15.81 | 15.51 | 15.66 | 499,835 | +0.07(+0.46%) |
Mar 08, 2012 | 15.68 | 15.72 | 15.51 | 15.59 | 273,487 | -0.03(-0.16%) |
Mar 07, 2012 | 15.70 | 15.75 | 15.52 | 15.62 | 222,842 | -0.02(-0.13%) |
Mar 06, 2012 | 15.59 | 15.78 | 15.54 | 15.64 | 218,136 | -0.12(-0.75%) |
Mar 05, 2012 | 15.62 | 15.77 | 15.49 | 15.76 | 254,368 | +0.15(+0.95%) |
Mar 02, 2012 | 15.71 | 15.78 | 15.53 | 15.61 | 386,484 | -0.10(-0.62%) |