Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.29 | 17.32 | 17.11 | 17.13 | 3,372 | -0.25(-1.44%) |
May 30, 2012 | 17.60 | 17.60 | 17.26 | 17.38 | 3,529 | -0.22(-1.25%) |
May 29, 2012 | 17.40 | 17.65 | 17.40 | 17.60 | 3,009 | -0.51(-2.82%) |
May 28, 2012 | 18.11 | 18.11 | 18.11 | 18.11 | 393 | +0.76(+4.38%) |
May 25, 2012 | 17.48 | 17.48 | 17.35 | 17.35 | 2,255 | +0.15(+0.87%) |
May 24, 2012 | 17.23 | 17.42 | 17.20 | 17.20 | 950 | +0.07(+0.41%) |
May 23, 2012 | 17.29 | 17.29 | 17.02 | 17.13 | 3,880 | -0.17(-0.98%) |
May 22, 2012 | 17.27 | 17.39 | 17.19 | 17.30 | 6,337 | +0.38(+2.25%) |
May 18, 2012 | 16.92 | 16.92 | 16.92 | 0 | -0.10(-0.59%) | |
May 17, 2012 | 17.30 | 17.30 | 16.99 | 17.02 | 1,864 | -0.36(-2.07%) |
May 16, 2012 | 17.48 | 17.48 | 17.23 | 17.38 | 7,949 | +0.04(+0.23%) |
May 15, 2012 | 17.37 | 17.37 | 17.34 | 17.34 | 423 | -0.03(-0.17%) |
May 14, 2012 | 17.89 | 17.89 | 17.37 | 17.37 | 1,265 | -0.53(-2.96%) |
May 11, 2012 | 17.61 | 17.90 | 17.60 | 17.90 | 3,007 | +0.15(+0.85%) |
May 10, 2012 | 17.75 | 17.75 | 17.75 | 17.75 | 714 | -0.04(-0.22%) |
May 09, 2012 | 17.75 | 17.80 | 17.75 | 17.79 | 516 | +0.05(+0.28%) |
May 08, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 209 | -0.03(-0.17%) |
May 07, 2012 | 17.66 | 17.77 | 17.66 | 17.77 | 632 | +0.02(+0.11%) |
May 04, 2012 | 17.80 | 17.80 | 17.73 | 17.75 | 9,939 | -0.01(-0.06%) |
May 03, 2012 | 17.80 | 17.87 | 17.76 | 17.76 | 1,549 | -0.04(-0.22%) |
May 02, 2012 | 17.82 | 17.82 | 17.80 | 17.80 | 1,581 | -0.10(-0.56%) |
May 01, 2012 | 17.82 | 18.04 | 17.82 | 17.90 | 2,923 | +0.02(+0.11%) |
Apr 30, 2012 | 17.82 | 17.88 | 17.66 | 17.88 | 2,795 | +0.13(+0.73%) |
Apr 27, 2012 | 17.75 | 17.75 | 17.74 | 17.75 | 1,473 | +0.00(+0.00%) |
Apr 26, 2012 | 17.68 | 17.78 | 17.65 | 17.75 | 9,238 | +0.08(+0.45%) |
Apr 25, 2012 | 17.55 | 17.67 | 17.29 | 17.67 | 4,980 | +0.22(+1.26%) |
Apr 24, 2012 | 17.25 | 17.62 | 17.25 | 17.45 | 21,094 | +0.15(+0.87%) |
Apr 23, 2012 | 17.69 | 17.69 | 17.30 | 17.30 | 3,378 | -0.31(-1.76%) |
Apr 20, 2012 | 17.64 | 17.64 | 17.49 | 17.61 | 13,409 | +0.08(+0.46%) |
Apr 19, 2012 | 17.52 | 17.53 | 17.44 | 17.53 | 1,438 | +0.09(+0.52%) |
Apr 18, 2012 | 17.57 | 17.57 | 17.40 | 17.44 | 1,806 | +0.13(+0.75%) |
Apr 17, 2012 | 17.50 | 17.74 | 17.31 | 17.31 | 1,808 | -0.18(-1.03%) |
Apr 16, 2012 | 17.58 | 17.58 | 17.49 | 17.49 | 419 | +0.11(+0.63%) |
Apr 13, 2012 | 17.43 | 17.43 | 17.38 | 17.38 | 654 | +0.03(+0.17%) |
Apr 12, 2012 | 17.37 | 17.37 | 17.20 | 17.35 | 2,005 | +0.06(+0.35%) |
Apr 11, 2012 | 17.22 | 17.29 | 17.19 | 17.29 | 3,511 | +0.22(+1.29%) |
Apr 10, 2012 | 17.09 | 17.28 | 17.04 | 17.07 | 3,752 | +0.06(+0.35%) |
Apr 09, 2012 | 16.90 | 17.24 | 16.89 | 17.01 | 5,220 | -0.32(-1.85%) |
Apr 05, 2012 | 17.50 | 17.50 | 17.29 | 17.33 | 2,750 | +0.06(+0.35%) |
Apr 04, 2012 | 17.27 | 17.28 | 17.26 | 17.27 | 4,381 | -0.25(-1.43%) |
Apr 03, 2012 | 17.81 | 17.81 | 17.51 | 17.52 | 3,010 | -0.18(-1.02%) |
Apr 02, 2012 | 17.81 | 17.81 | 17.59 | 17.70 | 3,114 | -0.03(-0.17%) |
Mar 30, 2012 | 17.69 | 17.75 | 17.67 | 17.73 | 2,322 | +0.21(+1.20%) |