Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.91 | 17.00 | 16.49 | 16.91 | 42,918 | +0.10(+0.59%) |
May 30, 2012 | 16.70 | 17.10 | 16.58 | 16.81 | 23,168 | -0.13(-0.77%) |
May 29, 2012 | 16.82 | 17.02 | 16.51 | 16.94 | 26,386 | +0.37(+2.23%) |
May 25, 2012 | 16.83 | 16.83 | 16.44 | 16.57 | 24,328 | -0.18(-1.07%) |
May 24, 2012 | 16.73 | 16.75 | 16.39 | 16.75 | 15,264 | +0.07(+0.42%) |
May 23, 2012 | 16.38 | 16.68 | 16.35 | 16.68 | 38,530 | +0.11(+0.66%) |
May 22, 2012 | 16.77 | 16.88 | 16.38 | 16.57 | 42,942 | -0.18(-1.07%) |
May 21, 2012 | 16.55 | 16.77 | 16.43 | 16.75 | 31,030 | +0.22(+1.33%) |
May 18, 2012 | 16.54 | 16.80 | 16.45 | 16.53 | 22,119 | -0.02(-0.12%) |
May 17, 2012 | 16.57 | 16.97 | 16.50 | 16.55 | 29,163 | +0.05(+0.30%) |
May 16, 2012 | 16.60 | 17.13 | 16.50 | 16.50 | 28,984 | +0.07(+0.43%) |
May 15, 2012 | 16.50 | 16.87 | 16.37 | 16.43 | 15,235 | -0.01(-0.06%) |
May 14, 2012 | 16.26 | 17.03 | 16.26 | 16.44 | 18,745 | -0.14(-0.84%) |
May 11, 2012 | 16.70 | 17.25 | 16.16 | 16.58 | 26,900 | -0.34(-2.01%) |
May 10, 2012 | 16.77 | 16.99 | 16.32 | 16.92 | 14,792 | +0.38(+2.30%) |
May 09, 2012 | 16.28 | 16.65 | 16.28 | 16.54 | 8,431 | +0.00(+0.00%) |
May 08, 2012 | 16.27 | 16.60 | 15.99 | 16.54 | 13,186 | +0.07(+0.43%) |
May 07, 2012 | 16.22 | 16.81 | 16.22 | 16.47 | 15,984 | +0.16(+0.98%) |
May 04, 2012 | 17.38 | 17.38 | 16.18 | 16.31 | 20,823 | -1.15(-6.59%) |
May 03, 2012 | 17.53 | 17.71 | 17.44 | 17.46 | 16,401 | +0.02(+0.11%) |
May 02, 2012 | 17.51 | 17.70 | 17.32 | 17.44 | 17,156 | -0.26(-1.47%) |
May 01, 2012 | 17.93 | 18.95 | 17.37 | 17.70 | 37,646 | -0.25(-1.39%) |
Apr 30, 2012 | 18.71 | 19.52 | 17.94 | 17.95 | 18,640 | -0.88(-4.67%) |
Apr 27, 2012 | 17.76 | 18.85 | 17.76 | 18.83 | 29,305 | +1.05(+5.91%) |
Apr 26, 2012 | 17.07 | 17.93 | 17.07 | 17.78 | 11,172 | +0.61(+3.55%) |
Apr 25, 2012 | 16.67 | 17.29 | 16.67 | 17.17 | 20,656 | +0.81(+4.95%) |
Apr 24, 2012 | 15.65 | 16.48 | 15.65 | 16.36 | 15,072 | +0.67(+4.27%) |
Apr 23, 2012 | 15.82 | 16.02 | 15.68 | 15.69 | 18,211 | -0.46(-2.85%) |
Apr 20, 2012 | 17.05 | 17.05 | 15.76 | 16.15 | 33,564 | -0.52(-3.12%) |
Apr 19, 2012 | 16.93 | 17.13 | 16.56 | 16.67 | 28,253 | -0.19(-1.13%) |
Apr 18, 2012 | 17.66 | 17.66 | 16.77 | 16.86 | 18,626 | -1.00(-5.60%) |
Apr 17, 2012 | 17.84 | 18.15 | 17.66 | 17.86 | 28,186 | +0.25(+1.42%) |
Apr 16, 2012 | 16.83 | 17.75 | 16.56 | 17.61 | 27,307 | +0.81(+4.82%) |
Apr 13, 2012 | 17.49 | 17.52 | 16.50 | 16.80 | 28,376 | -0.87(-4.92%) |
Apr 12, 2012 | 16.75 | 18.00 | 16.75 | 17.67 | 36,638 | +0.94(+5.62%) |
Apr 11, 2012 | 16.73 | 16.76 | 16.32 | 16.73 | 23,931 | +0.31(+1.89%) |
Apr 10, 2012 | 17.80 | 17.81 | 16.37 | 16.42 | 34,770 | -1.41(-7.91%) |
Apr 09, 2012 | 17.49 | 18.11 | 17.48 | 17.83 | 53,769 | -0.17(-0.94%) |
Apr 05, 2012 | 18.13 | 18.17 | 17.98 | 18.00 | 3,452 | -0.17(-0.94%) |
Apr 04, 2012 | 17.95 | 18.20 | 17.95 | 18.17 | 25,196 | +0.04(+0.22%) |
Apr 03, 2012 | 18.16 | 18.32 | 18.04 | 18.13 | 42,350 | -0.06(-0.33%) |
Apr 02, 2012 | 17.85 | 18.56 | 17.85 | 18.19 | 29,184 | +0.19(+1.06%) |
Mar 30, 2012 | 18.61 | 18.95 | 18.00 | 18.00 | 60,338 | -0.38(-2.07%) |
Mar 29, 2012 | 18.45 | 19.14 | 18.27 | 18.38 | 32,249 | -0.27(-1.45%) |
Mar 28, 2012 | 18.62 | 18.94 | 18.25 | 18.65 | 24,033 | +0.02(+0.11%) |
Mar 27, 2012 | 18.54 | 19.13 | 18.52 | 18.63 | 34,292 | +0.17(+0.92%) |
Mar 26, 2012 | 18.03 | 18.46 | 17.86 | 18.46 | 44,727 | +0.66(+3.71%) |
Mar 23, 2012 | 17.55 | 17.85 | 17.18 | 17.80 | 15,261 | +0.31(+1.77%) |
Mar 22, 2012 | 17.07 | 17.52 | 16.98 | 17.49 | 23,992 | +0.12(+0.69%) |
Mar 21, 2012 | 17.00 | 17.51 | 16.92 | 17.37 | 17,029 | +0.51(+3.02%) |
Mar 20, 2012 | 16.72 | 17.14 | 16.55 | 16.86 | 51,149 | -0.01(-0.06%) |
Mar 19, 2012 | 16.47 | 17.17 | 15.79 | 16.87 | 40,477 | +0.42(+2.55%) |
Mar 16, 2012 | 15.70 | 16.69 | 15.34 | 16.45 | 43,784 | +0.85(+5.45%) |
Mar 15, 2012 | 15.52 | 15.64 | 15.10 | 15.60 | 12,585 | +0.12(+0.78%) |
Mar 14, 2012 | 16.38 | 16.73 | 15.15 | 15.48 | 37,105 | -0.87(-5.32%) |
Mar 13, 2012 | 15.92 | 16.40 | 15.61 | 16.35 | 32,509 | +0.57(+3.61%) |
Mar 12, 2012 | 15.10 | 15.89 | 14.54 | 15.78 | 16,128 | +0.74(+4.92%) |
Mar 09, 2012 | 14.51 | 15.30 | 14.51 | 15.04 | 35,314 | +0.48(+3.30%) |
Mar 08, 2012 | 14.02 | 14.63 | 14.00 | 14.56 | 44,881 | +0.63(+4.52%) |
Mar 07, 2012 | 13.36 | 14.01 | 13.19 | 13.93 | 43,369 | +0.67(+5.05%) |
Mar 06, 2012 | 13.25 | 13.40 | 13.21 | 13.26 | 27,790 | -0.21(-1.56%) |
Mar 05, 2012 | 13.90 | 14.04 | 13.24 | 13.47 | 32,814 | -0.46(-3.30%) |
Mar 02, 2012 | 14.80 | 15.12 | 13.88 | 13.93 | 59,536 | -0.87(-5.88%) |