Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.52 | 18.85 | 18.32 | 18.70 | 244,801 | +0.18(+0.99%) |
May 30, 2012 | 18.72 | 18.77 | 18.48 | 18.52 | 77,738 | -0.31(-1.66%) |
May 29, 2012 | 18.87 | 18.95 | 18.67 | 18.83 | 107,858 | +0.10(+0.54%) |
May 25, 2012 | 18.84 | 19.01 | 18.57 | 18.73 | 63,964 | -0.16(-0.83%) |
May 24, 2012 | 18.95 | 18.99 | 18.55 | 18.88 | 83,493 | -0.06(-0.29%) |
May 23, 2012 | 18.78 | 19.04 | 18.50 | 18.94 | 121,720 | -0.06(-0.34%) |
May 22, 2012 | 19.26 | 19.33 | 18.87 | 19.00 | 154,750 | -0.22(-1.15%) |
May 21, 2012 | 19.10 | 19.30 | 18.82 | 19.23 | 161,258 | +0.15(+0.77%) |
May 18, 2012 | 19.06 | 19.17 | 18.89 | 19.08 | 173,133 | +0.03(+0.14%) |
May 17, 2012 | 19.07 | 19.40 | 18.97 | 19.05 | 217,323 | -0.02(-0.10%) |
May 16, 2012 | 19.47 | 19.61 | 19.04 | 19.07 | 191,656 | -0.40(-2.08%) |
May 15, 2012 | 20.17 | 20.29 | 19.17 | 19.47 | 268,870 | -0.74(-3.68%) |
May 14, 2012 | 19.48 | 20.44 | 19.48 | 20.22 | 296,579 | +0.62(+3.19%) |
May 11, 2012 | 19.26 | 19.67 | 19.22 | 19.59 | 235,569 | +0.26(+1.33%) |
May 10, 2012 | 19.20 | 19.45 | 19.09 | 19.34 | 307,630 | +0.32(+1.69%) |
May 09, 2012 | 19.63 | 20.22 | 18.90 | 19.01 | 713,387 | +1.40(+7.93%) |
May 08, 2012 | 17.33 | 17.64 | 17.18 | 17.62 | 190,695 | +0.15(+0.84%) |
May 07, 2012 | 17.18 | 17.51 | 16.95 | 17.47 | 163,937 | +0.22(+1.28%) |
May 04, 2012 | 17.76 | 17.86 | 17.23 | 17.25 | 133,209 | -0.60(-3.35%) |
May 03, 2012 | 18.10 | 18.29 | 17.76 | 17.85 | 164,385 | -0.31(-1.72%) |
May 02, 2012 | 18.22 | 18.31 | 18.04 | 18.16 | 135,312 | -0.17(-0.95%) |
May 01, 2012 | 18.16 | 18.76 | 18.05 | 18.33 | 204,591 | +0.17(+0.91%) |
Apr 30, 2012 | 17.98 | 18.25 | 17.83 | 18.17 | 206,288 | +0.22(+1.23%) |
Apr 27, 2012 | 17.76 | 18.05 | 17.69 | 17.95 | 169,924 | +0.26(+1.46%) |
Apr 26, 2012 | 17.18 | 17.75 | 17.15 | 17.69 | 144,305 | +0.43(+2.50%) |
Apr 25, 2012 | 17.08 | 17.38 | 16.93 | 17.26 | 118,348 | +0.46(+2.74%) |
Apr 24, 2012 | 16.60 | 16.80 | 16.51 | 16.80 | 94,443 | +0.15(+0.88%) |
Apr 23, 2012 | 16.59 | 16.72 | 16.36 | 16.65 | 181,271 | -0.11(-0.66%) |
Apr 20, 2012 | 16.90 | 17.00 | 16.70 | 16.76 | 76,911 | +0.04(+0.22%) |
Apr 19, 2012 | 16.73 | 16.89 | 16.44 | 16.73 | 138,412 | -0.03(-0.16%) |
Apr 18, 2012 | 16.89 | 16.91 | 16.68 | 16.75 | 109,042 | -0.17(-0.98%) |
Apr 17, 2012 | 16.86 | 17.02 | 16.82 | 16.92 | 114,307 | +0.21(+1.27%) |
Apr 16, 2012 | 16.71 | 16.84 | 16.64 | 16.71 | 290,731 | +0.14(+0.83%) |
Apr 13, 2012 | 16.89 | 16.89 | 16.53 | 16.57 | 102,326 | -0.40(-2.38%) |
Apr 12, 2012 | 16.86 | 17.10 | 16.83 | 16.97 | 97,747 | +0.13(+0.76%) |
Apr 11, 2012 | 16.87 | 16.96 | 16.76 | 16.84 | 130,330 | +0.11(+0.66%) |
Apr 10, 2012 | 17.28 | 17.28 | 16.65 | 16.73 | 202,160 | -0.56(-3.24%) |
Apr 09, 2012 | 17.53 | 17.55 | 17.18 | 17.30 | 142,906 | -0.48(-2.69%) |
Apr 05, 2012 | 17.85 | 17.93 | 17.64 | 17.77 | 248,056 | -0.23(-1.28%) |
Apr 04, 2012 | 18.46 | 18.47 | 17.97 | 18.00 | 160,220 | -0.59(-3.16%) |
Apr 03, 2012 | 18.48 | 18.77 | 18.48 | 18.59 | 220,799 | +0.09(+0.50%) |
Apr 02, 2012 | 18.49 | 18.67 | 18.28 | 18.50 | 153,206 | -0.02(-0.10%) |
Mar 30, 2012 | 19.20 | 19.20 | 18.52 | 18.52 | 278,795 | -0.55(-2.89%) |
Mar 29, 2012 | 19.18 | 19.24 | 18.70 | 19.07 | 176,056 | -0.26(-1.33%) |
Mar 28, 2012 | 19.21 | 19.34 | 19.04 | 19.33 | 178,457 | +0.16(+0.81%) |
Mar 27, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 168,912 | -0.01(-0.05%) |
Mar 26, 2012 | 18.97 | 19.34 | 18.97 | 19.18 | 250,599 | +0.40(+2.10%) |
Mar 23, 2012 | 18.75 | 18.86 | 18.60 | 18.78 | 93,536 | +0.06(+0.34%) |
Mar 22, 2012 | 18.67 | 18.72 | 18.53 | 18.72 | 149,135 | -0.07(-0.39%) |
Mar 21, 2012 | 18.95 | 18.95 | 18.71 | 18.79 | 163,248 | -0.13(-0.68%) |
Mar 20, 2012 | 18.97 | 19.08 | 18.89 | 18.92 | 138,783 | -0.17(-0.91%) |
Mar 19, 2012 | 18.94 | 19.23 | 18.94 | 19.10 | 277,123 | +0.24(+1.27%) |
Mar 16, 2012 | 18.54 | 19.02 | 18.51 | 18.86 | 281,957 | +0.34(+1.84%) |
Mar 15, 2012 | 18.54 | 18.60 | 18.29 | 18.52 | 126,750 | +0.01(+0.05%) |
Mar 14, 2012 | 18.30 | 18.56 | 18.28 | 18.51 | 145,001 | +0.23(+1.26%) |
Mar 13, 2012 | 18.20 | 18.29 | 17.99 | 18.28 | 118,916 | +0.17(+0.96%) |
Mar 12, 2012 | 18.37 | 18.37 | 17.93 | 18.10 | 86,590 | -0.28(-1.55%) |
Mar 09, 2012 | 18.23 | 18.62 | 18.11 | 18.39 | 126,467 | +0.21(+1.16%) |
Mar 08, 2012 | 18.11 | 18.22 | 17.79 | 18.18 | 85,116 | +0.16(+0.87%) |
Mar 07, 2012 | 17.95 | 18.06 | 17.75 | 18.02 | 102,299 | +0.11(+0.62%) |
Mar 06, 2012 | 17.87 | 18.03 | 17.84 | 17.91 | 174,094 | -0.13(-0.71%) |
Mar 05, 2012 | 17.78 | 18.10 | 17.44 | 18.04 | 197,805 | +0.26(+1.45%) |
Mar 02, 2012 | 18.20 | 18.24 | 17.66 | 17.78 | 254,591 | -0.40(-2.22%) |