Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.69 | 17.74 | 17.56 | 17.69 | 233,842 | -0.01(-0.06%) |
May 30, 2012 | 17.78 | 17.78 | 17.69 | 17.71 | 128,727 | -0.26(-1.44%) |
May 29, 2012 | 17.89 | 17.98 | 17.80 | 17.96 | 69,769 | +0.22(+1.21%) |
May 25, 2012 | 17.75 | 17.82 | 17.71 | 17.75 | 106,531 | +0.01(+0.05%) |
May 24, 2012 | 17.67 | 17.78 | 17.61 | 17.74 | 276,493 | +0.10(+0.56%) |
May 23, 2012 | 17.42 | 17.65 | 17.36 | 17.64 | 87,402 | +0.11(+0.60%) |
May 22, 2012 | 17.52 | 17.67 | 17.45 | 17.54 | 100,726 | +0.03(+0.18%) |
May 21, 2012 | 17.23 | 17.51 | 17.14 | 17.50 | 126,728 | +0.28(+1.60%) |
May 18, 2012 | 17.41 | 17.46 | 17.20 | 17.23 | 96,617 | -0.13(-0.78%) |
May 17, 2012 | 17.77 | 17.77 | 17.36 | 17.36 | 138,369 | -0.39(-2.21%) |
May 16, 2012 | 17.85 | 17.95 | 17.76 | 17.76 | 160,921 | -0.04(-0.21%) |
May 15, 2012 | 17.78 | 17.96 | 17.73 | 17.79 | 113,983 | -0.00(-0.01%) |
May 14, 2012 | 17.87 | 17.94 | 17.79 | 17.80 | 412,338 | -0.24(-1.31%) |
May 11, 2012 | 17.96 | 18.18 | 17.96 | 18.03 | 244,424 | +0.00(+0.02%) |
May 10, 2012 | 18.07 | 18.14 | 17.98 | 18.03 | 142,794 | +0.08(+0.46%) |
May 09, 2012 | 17.90 | 18.03 | 17.79 | 17.94 | 167,059 | -0.07(-0.36%) |
May 08, 2012 | 18.04 | 18.04 | 17.76 | 18.01 | 275,398 | -0.14(-0.78%) |
May 07, 2012 | 18.08 | 18.21 | 18.07 | 18.15 | 555,822 | +0.00(+0.02%) |
May 04, 2012 | 18.34 | 18.34 | 18.14 | 18.15 | 60,399 | -0.29(-1.55%) |
May 03, 2012 | 18.55 | 18.56 | 18.38 | 18.43 | 136,187 | -0.13(-0.73%) |
May 02, 2012 | 18.42 | 18.59 | 18.40 | 18.57 | 332,690 | +0.08(+0.41%) |
May 01, 2012 | 18.44 | 18.62 | 18.39 | 18.49 | 134,496 | +0.07(+0.38%) |
Apr 30, 2012 | 18.50 | 18.50 | 18.38 | 18.42 | 105,814 | -0.14(-0.75%) |
Apr 27, 2012 | 18.43 | 18.57 | 18.35 | 18.56 | 69,396 | +0.26(+1.43%) |
Apr 26, 2012 | 18.13 | 18.34 | 18.12 | 18.30 | 77,052 | +0.24(+1.31%) |
Apr 25, 2012 | 18.00 | 18.09 | 18.00 | 18.06 | 87,233 | +0.21(+1.18%) |
Apr 24, 2012 | 17.92 | 17.98 | 17.79 | 17.85 | 156,665 | -0.09(-0.48%) |
Apr 23, 2012 | 17.98 | 17.98 | 17.82 | 17.94 | 83,151 | -0.24(-1.30%) |
Apr 20, 2012 | 18.23 | 18.28 | 18.17 | 18.17 | 54,607 | +0.05(+0.29%) |
Apr 19, 2012 | 18.19 | 18.32 | 18.04 | 18.12 | 78,900 | -0.07(-0.36%) |
Apr 18, 2012 | 18.14 | 18.25 | 18.10 | 18.18 | 162,345 | +0.01(+0.04%) |
Apr 17, 2012 | 18.03 | 18.21 | 18.03 | 18.18 | 85,733 | +0.23(+1.26%) |
Apr 16, 2012 | 18.04 | 18.04 | 17.85 | 17.95 | 592,428 | -0.01(-0.05%) |
Apr 13, 2012 | 18.02 | 18.04 | 17.93 | 17.96 | 99,097 | -0.08(-0.44%) |
Apr 12, 2012 | 17.85 | 18.05 | 17.85 | 18.04 | 81,513 | +0.22(+1.22%) |
Apr 11, 2012 | 17.75 | 17.87 | 17.75 | 17.82 | 155,770 | +0.22(+1.22%) |
Apr 10, 2012 | 17.98 | 17.98 | 17.58 | 17.60 | 262,163 | -0.37(-2.06%) |
Apr 09, 2012 | 17.93 | 18.02 | 17.88 | 17.98 | 110,760 | -0.16(-0.87%) |
Apr 05, 2012 | 18.08 | 18.16 | 18.06 | 18.13 | 101,158 | +0.09(+0.50%) |
Apr 04, 2012 | 18.12 | 18.12 | 17.96 | 18.04 | 87,046 | -0.18(-0.96%) |
Apr 03, 2012 | 18.25 | 18.31 | 18.14 | 18.22 | 94,970 | -0.03(-0.18%) |
Apr 02, 2012 | 18.17 | 18.31 | 18.15 | 18.25 | 971,811 | +0.06(+0.32%) |
Mar 30, 2012 | 18.25 | 18.25 | 18.11 | 18.19 | 123,843 | +0.04(+0.25%) |
Mar 29, 2012 | 18.09 | 18.16 | 18.00 | 18.15 | 116,333 | -0.02(-0.12%) |
Mar 28, 2012 | 18.31 | 18.33 | 18.12 | 18.17 | 81,321 | -0.15(-0.83%) |
Mar 27, 2012 | 18.39 | 18.42 | 18.32 | 18.32 | 64,886 | -0.04(-0.21%) |
Mar 26, 2012 | 18.21 | 18.36 | 18.21 | 18.36 | 126,977 | +0.27(+1.47%) |
Mar 23, 2012 | 18.00 | 18.10 | 17.90 | 18.10 | 30,713 | +0.06(+0.31%) |
Mar 22, 2012 | 17.97 | 18.06 | 17.96 | 18.04 | 60,766 | -0.03(-0.19%) |
Mar 21, 2012 | 18.09 | 18.12 | 18.05 | 18.07 | 40,072 | +0.04(+0.20%) |
Mar 20, 2012 | 17.95 | 18.07 | 17.92 | 18.04 | 102,356 | +0.01(+0.07%) |
Mar 19, 2012 | 17.91 | 18.05 | 17.90 | 18.02 | 46,628 | +0.07(+0.39%) |
Mar 16, 2012 | 18.02 | 18.02 | 17.94 | 17.95 | 44,861 | -0.04(-0.22%) |
Mar 15, 2012 | 17.95 | 18.00 | 17.86 | 18.00 | 46,016 | +0.07(+0.39%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.87 | 17.93 | 41,536 | -0.03(-0.17%) |
Mar 13, 2012 | 17.81 | 17.96 | 17.77 | 17.96 | 118,641 | +0.24(+1.38%) |
Mar 12, 2012 | 17.79 | 17.79 | 17.70 | 17.71 | 57,848 | -0.04(-0.20%) |
Mar 09, 2012 | 17.69 | 17.78 | 17.68 | 17.75 | 79,765 | +0.10(+0.56%) |
Mar 08, 2012 | 17.56 | 17.68 | 17.49 | 17.65 | 88,405 | +0.16(+0.94%) |
Mar 07, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 70,406 | +0.16(+0.94%) |
Mar 06, 2012 | 17.38 | 17.38 | 17.27 | 17.32 | 145,137 | -0.20(-1.13%) |
Mar 05, 2012 | 17.46 | 17.55 | 17.44 | 17.52 | 54,018 | +0.02(+0.09%) |
Mar 02, 2012 | 17.55 | 17.59 | 17.46 | 17.50 | 51,234 | -0.04(-0.22%) |