Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.94 | 16.05 | 15.86 | 15.96 | 95,870 | +0.04(+0.25%) |
May 30, 2012 | 15.95 | 16.00 | 15.86 | 15.92 | 41,884 | -0.14(-0.87%) |
May 29, 2012 | 16.02 | 16.11 | 16.02 | 16.06 | 24,817 | -0.02(-0.12%) |
May 25, 2012 | 16.15 | 16.20 | 16.07 | 16.08 | 53,226 | +0.22(+1.39%) |
May 24, 2012 | 16.03 | 16.03 | 15.82 | 15.86 | 64,154 | -0.20(-1.25%) |
May 23, 2012 | 16.00 | 16.06 | 15.93 | 16.06 | 38,854 | -0.20(-1.23%) |
May 22, 2012 | 16.32 | 16.37 | 16.26 | 16.26 | 38,992 | -0.29(-1.75%) |
May 21, 2012 | 16.42 | 16.59 | 16.42 | 16.55 | 161,241 | +0.56(+3.50%) |
May 18, 2012 | 16.07 | 16.20 | 15.99 | 15.99 | 42,924 | -0.01(-0.06%) |
May 17, 2012 | 15.98 | 16.10 | 15.92 | 16.00 | 33,411 | -0.25(-1.54%) |
May 16, 2012 | 16.19 | 16.31 | 16.19 | 16.25 | 27,346 | +0.15(+0.93%) |
May 15, 2012 | 16.07 | 16.26 | 16.07 | 16.10 | 34,718 | -0.05(-0.31%) |
May 14, 2012 | 16.16 | 16.22 | 16.10 | 16.15 | 79,886 | -0.15(-0.92%) |
May 11, 2012 | 16.25 | 16.38 | 16.17 | 16.30 | 55,256 | -0.56(-3.32%) |
May 10, 2012 | 16.93 | 17.01 | 16.86 | 16.86 | 33,394 | +0.19(+1.14%) |
May 09, 2012 | 16.55 | 16.75 | 16.55 | 16.67 | 31,112 | +0.03(+0.18%) |
May 08, 2012 | 16.50 | 16.64 | 16.50 | 16.64 | 43,528 | -0.14(-0.83%) |
May 07, 2012 | 16.59 | 16.78 | 16.59 | 16.78 | 34,241 | +0.12(+0.72%) |
May 04, 2012 | 16.60 | 16.74 | 16.60 | 16.66 | 39,331 | +0.01(+0.06%) |
May 03, 2012 | 16.75 | 16.76 | 16.58 | 16.65 | 38,084 | -0.12(-0.72%) |
May 02, 2012 | 16.75 | 16.84 | 16.75 | 16.77 | 42,181 | -0.25(-1.47%) |
May 01, 2012 | 16.83 | 17.07 | 16.83 | 17.02 | 58,404 | -0.03(-0.18%) |
Apr 30, 2012 | 17.01 | 17.13 | 17.01 | 17.05 | 45,673 | +0.07(+0.41%) |
Apr 27, 2012 | 16.84 | 17.03 | 16.84 | 16.98 | 35,920 | +0.02(+0.12%) |
Apr 26, 2012 | 16.84 | 17.00 | 16.84 | 16.96 | 48,509 | +0.11(+0.65%) |
Apr 25, 2012 | 16.63 | 16.86 | 16.63 | 16.85 | 67,706 | +0.14(+0.84%) |
Apr 24, 2012 | 16.58 | 16.76 | 16.58 | 16.71 | 34,954 | +0.01(+0.06%) |
Apr 23, 2012 | 16.58 | 16.70 | 16.58 | 16.70 | 37,675 | +0.10(+0.60%) |
Apr 20, 2012 | 16.75 | 16.75 | 16.59 | 16.60 | 65,626 | -0.30(-1.78%) |
Apr 19, 2012 | 16.79 | 17.00 | 16.79 | 16.90 | 32,742 | -0.17(-1.00%) |
Apr 18, 2012 | 17.06 | 17.10 | 17.03 | 17.07 | 38,946 | -0.23(-1.33%) |
Apr 17, 2012 | 17.15 | 17.30 | 17.15 | 17.30 | 49,689 | -0.01(-0.06%) |
Apr 16, 2012 | 17.25 | 17.39 | 17.25 | 17.31 | 29,925 | +0.17(+0.99%) |
Apr 13, 2012 | 17.05 | 17.22 | 17.05 | 17.14 | 32,773 | -0.17(-0.98%) |
Apr 12, 2012 | 17.05 | 17.34 | 17.05 | 17.31 | 27,423 | -0.07(-0.40%) |
Apr 11, 2012 | 17.42 | 17.45 | 17.37 | 17.38 | 52,616 | -0.06(-0.34%) |
Apr 10, 2012 | 17.35 | 17.50 | 17.35 | 17.44 | 48,722 | +0.13(+0.75%) |
Apr 09, 2012 | 17.25 | 17.36 | 17.25 | 17.31 | 14,269 | +0.01(+0.06%) |
Apr 05, 2012 | 17.31 | 17.35 | 17.25 | 17.30 | 49,345 | +0.16(+0.93%) |
Apr 04, 2012 | 17.26 | 17.26 | 17.10 | 17.14 | 40,010 | -0.46(-2.61%) |
Apr 03, 2012 | 17.85 | 17.85 | 17.50 | 17.60 | 41,117 | -0.51(-2.82%) |
Apr 02, 2012 | 18.10 | 18.15 | 18.04 | 18.11 | 39,506 | -0.11(-0.60%) |
Mar 30, 2012 | 18.40 | 18.40 | 18.18 | 18.22 | 50,020 | -0.30(-1.62%) |
Mar 29, 2012 | 18.63 | 18.63 | 18.44 | 18.52 | 18,210 | +0.25(+1.37%) |
Mar 28, 2012 | 18.41 | 18.41 | 18.23 | 18.27 | 64,316 | -0.14(-0.76%) |
Mar 27, 2012 | 18.75 | 18.76 | 18.41 | 18.41 | 28,041 | -0.38(-2.02%) |
Mar 26, 2012 | 18.84 | 18.85 | 18.78 | 18.79 | 26,863 | -0.06(-0.32%) |
Mar 23, 2012 | 18.79 | 18.85 | 18.78 | 18.85 | 28,845 | +0.16(+0.86%) |
Mar 22, 2012 | 18.71 | 18.79 | 18.69 | 18.69 | 40,546 | +0.24(+1.30%) |
Mar 21, 2012 | 18.38 | 18.49 | 18.38 | 18.45 | 51,162 | +0.15(+0.82%) |
Mar 20, 2012 | 18.40 | 18.40 | 18.27 | 18.30 | 16,416 | -0.14(-0.76%) |
Mar 19, 2012 | 18.42 | 18.51 | 18.42 | 18.44 | 14,546 | +0.01(+0.05%) |
Mar 16, 2012 | 18.41 | 18.57 | 18.41 | 18.43 | 23,864 | -0.02(-0.11%) |
Mar 15, 2012 | 18.50 | 18.52 | 18.45 | 18.45 | 36,920 | +0.11(+0.60%) |
Mar 14, 2012 | 18.50 | 18.50 | 18.34 | 18.34 | 16,643 | -0.53(-2.81%) |
Mar 13, 2012 | 18.66 | 18.87 | 18.66 | 18.87 | 11,073 | +0.07(+0.37%) |
Mar 12, 2012 | 18.82 | 18.89 | 18.80 | 18.80 | 7,264 | -0.21(-1.10%) |
Mar 09, 2012 | 18.99 | 19.08 | 18.99 | 19.01 | 5,954 | +0.21(+1.12%) |
Mar 08, 2012 | 18.80 | 18.86 | 18.80 | 18.80 | 9,380 | -0.15(-0.79%) |
Mar 07, 2012 | 18.82 | 18.95 | 18.82 | 18.95 | 8,051 | -0.15(-0.79%) |
Mar 06, 2012 | 19.10 | 19.14 | 19.08 | 19.10 | 17,262 | +0.35(+1.87%) |
Mar 05, 2012 | 18.82 | 18.82 | 18.71 | 18.75 | 12,572 | -0.06(-0.32%) |
Mar 02, 2012 | 18.81 | 18.90 | 18.78 | 18.81 | 23,072 | +0.29(+1.57%) |
Mar 01, 2012 | 18.43 | 18.53 | 18.43 | 18.52 | 11,732 | +0.17(+0.93%) |
Feb 29, 2012 | 18.48 | 18.65 | 18.27 | 18.35 | 20,554 | -0.34(-1.82%) |
Feb 28, 2012 | 18.70 | 18.70 | 18.50 | 18.69 | 13,372 | +0.38(+2.08%) |
Feb 27, 2012 | 18.35 | 18.39 | 18.27 | 18.31 | 13,198 | +0.10(+0.55%) |
Feb 24, 2012 | 18.06 | 18.24 | 18.06 | 18.21 | 26,527 | -0.04(-0.22%) |
Feb 23, 2012 | 18.11 | 18.27 | 18.11 | 18.25 | 8,462 | +0.13(+0.72%) |
Feb 22, 2012 | 18.06 | 18.23 | 18.06 | 18.12 | 14,499 | +0.02(+0.11%) |
Feb 21, 2012 | 18.15 | 18.19 | 18.07 | 18.10 | 15,407 | -0.25(-1.36%) |
Feb 17, 2012 | 18.24 | 18.39 | 18.24 | 18.35 | 9,396 | -0.10(-0.54%) |
Feb 16, 2012 | 18.36 | 18.55 | 18.36 | 18.45 | 20,837 | -0.03(-0.16%) |
Feb 15, 2012 | 18.55 | 18.56 | 18.48 | 18.48 | 15,286 | +0.43(+2.38%) |
Feb 14, 2012 | 18.08 | 18.10 | 17.96 | 18.05 | 12,824 | -0.12(-0.66%) |
Feb 13, 2012 | 18.08 | 18.19 | 18.08 | 18.17 | 10,358 | +0.08(+0.44%) |
Feb 10, 2012 | 18.05 | 18.20 | 18.05 | 18.09 | 11,143 | -0.11(-0.60%) |
Feb 09, 2012 | 18.24 | 18.28 | 18.18 | 18.20 | 11,482 | +0.32(+1.79%) |
Feb 08, 2012 | 17.87 | 18.00 | 17.82 | 17.88 | 9,096 | +0.02(+0.11%) |
Feb 07, 2012 | 17.75 | 17.90 | 17.75 | 17.86 | 18,530 | +0.19(+1.08%) |
Feb 06, 2012 | 17.59 | 17.67 | 17.59 | 17.67 | 20,228 | -0.57(-3.12%) |
Feb 03, 2012 | 18.11 | 18.25 | 18.11 | 18.24 | 9,806 | -0.49(-2.62%) |
Feb 02, 2012 | 18.65 | 18.78 | 18.65 | 18.73 | 31,072 | +0.09(+0.48%) |
Feb 01, 2012 | 18.76 | 18.76 | 18.55 | 18.64 | 8,169 | -0.41(-2.15%) |
Jan 31, 2012 | 18.95 | 19.05 | 18.88 | 19.05 | 14,756 | +0.38(+2.04%) |
Jan 30, 2012 | 18.59 | 18.78 | 18.57 | 18.67 | 13,215 | +0.27(+1.47%) |
Jan 27, 2012 | 18.69 | 18.69 | 18.25 | 18.40 | 74,445 | -0.35(-1.87%) |
Jan 26, 2012 | 18.81 | 18.91 | 18.69 | 18.75 | 19,308 | +0.10(+0.54%) |
Jan 25, 2012 | 18.55 | 18.65 | 18.46 | 18.65 | 11,956 | +0.01(+0.05%) |
Jan 24, 2012 | 18.54 | 18.74 | 18.54 | 18.64 | 8,949 | -0.06(-0.32%) |
Jan 23, 2012 | 18.68 | 18.88 | 18.64 | 18.70 | 14,197 | +0.14(+0.75%) |
Jan 20, 2012 | 18.50 | 18.65 | 18.50 | 18.56 | 28,038 | +0.09(+0.49%) |
Jan 19, 2012 | 18.51 | 18.61 | 18.46 | 18.47 | 11,083 | -0.17(-0.91%) |
Jan 18, 2012 | 18.55 | 18.64 | 18.45 | 18.64 | 22,405 | +0.07(+0.38%) |
Jan 17, 2012 | 18.75 | 18.75 | 18.55 | 18.57 | 18,972 | -0.25(-1.33%) |
Jan 13, 2012 | 18.75 | 18.82 | 18.75 | 18.82 | 16,553 | -0.12(-0.63%) |
Jan 12, 2012 | 18.76 | 19.20 | 18.76 | 18.94 | 56,725 | -0.33(-1.71%) |
Jan 11, 2012 | 19.15 | 19.27 | 19.12 | 19.27 | 71,977 | +0.12(+0.63%) |
Jan 10, 2012 | 19.13 | 19.29 | 19.13 | 19.15 | 281,345 | +0.02(+0.10%) |
Jan 09, 2012 | 19.22 | 19.22 | 19.10 | 19.13 | 192,333 | -0.09(-0.47%) |
Jan 06, 2012 | 19.50 | 19.50 | 19.21 | 19.22 | 20,595 | -0.29(-1.49%) |
Jan 05, 2012 | 19.67 | 19.67 | 19.50 | 19.51 | 25,058 | -0.16(-0.81%) |
Jan 04, 2012 | 19.90 | 19.98 | 19.67 | 19.67 | 29,979 | +0.11(+0.56%) |
Dec 30, 2011 | 19.56 | 19.67 | 19.56 | 19.56 | 20,513 | -0.04(-0.20%) |
Dec 29, 2011 | 19.53 | 19.67 | 19.53 | 19.60 | 20,312 | +0.25(+1.29%) |
Dec 28, 2011 | 19.32 | 19.60 | 19.32 | 19.35 | 28,838 | +0.10(+0.52%) |
Dec 27, 2011 | 19.26 | 19.44 | 19.25 | 19.25 | 30,113 | -0.25(-1.28%) |
Dec 23, 2011 | 19.21 | 19.67 | 19.21 | 19.50 | 26,458 | +0.24(+1.25%) |
Dec 21, 2011 | 19.10 | 19.42 | 19.10 | 19.26 | 44,582 | +0.35(+1.85%) |
Dec 20, 2011 | 18.79 | 19.05 | 18.79 | 18.91 | 42,609 | +0.36(+1.94%) |
Dec 19, 2011 | 18.52 | 18.75 | 18.52 | 18.55 | 20,416 | -0.13(-0.70%) |
Dec 16, 2011 | 18.59 | 18.89 | 18.59 | 18.68 | 51,455 | +0.33(+1.80%) |
Dec 15, 2011 | 18.39 | 18.58 | 18.32 | 18.35 | 35,560 | -0.03(-0.16%) |
Dec 14, 2011 | 18.34 | 18.45 | 18.34 | 18.38 | 40,365 | +0.22(+1.21%) |
Dec 13, 2011 | 18.43 | 18.63 | 18.14 | 18.16 | 21,932 | -0.26(-1.41%) |
Dec 12, 2011 | 18.67 | 18.67 | 18.36 | 18.42 | 40,263 | -0.22(-1.18%) |
Dec 09, 2011 | 18.54 | 18.77 | 18.54 | 18.64 | 38,295 | +0.36(+1.97%) |
Dec 08, 2011 | 18.51 | 18.51 | 18.28 | 18.28 | 29,544 | -0.27(-1.46%) |
Dec 07, 2011 | 18.44 | 18.62 | 18.42 | 18.55 | 22,429 | -0.10(-0.54%) |
Dec 06, 2011 | 18.67 | 18.79 | 18.58 | 18.65 | 54,420 | +0.00(+0.00%) |
Dec 05, 2011 | 18.60 | 18.89 | 18.58 | 18.65 | 23,349 | +0.66(+3.67%) |
Dec 02, 2011 | 18.02 | 18.06 | 17.97 | 17.99 | 37,229 | +0.22(+1.24%) |
Dec 01, 2011 | 17.80 | 17.95 | 17.77 | 17.77 | 63,790 | -0.08(-0.45%) |
Nov 30, 2011 | 17.62 | 17.95 | 17.62 | 17.85 | 42,185 | +0.43(+2.47%) |
Nov 29, 2011 | 17.39 | 17.45 | 17.39 | 17.42 | 31,946 | +0.14(+0.81%) |
Nov 28, 2011 | 17.20 | 17.48 | 17.20 | 17.28 | 14,869 | +0.14(+0.82%) |
Nov 25, 2011 | 17.15 | 17.35 | 17.13 | 17.14 | 20,887 | -0.16(-0.92%) |
Nov 23, 2011 | 17.52 | 17.52 | 17.29 | 17.30 | 36,075 | -0.25(-1.42%) |
Nov 22, 2011 | 17.53 | 17.70 | 17.53 | 17.55 | 33,290 | +0.15(+0.86%) |
Nov 21, 2011 | 17.58 | 17.72 | 17.20 | 17.40 | 21,790 | -0.37(-2.08%) |
Nov 18, 2011 | 17.71 | 17.95 | 17.71 | 17.77 | 36,155 | +0.02(+0.11%) |
Nov 17, 2011 | 17.79 | 17.95 | 17.72 | 17.75 | 41,539 | -0.17(-0.95%) |
Nov 16, 2011 | 17.96 | 18.40 | 17.88 | 17.92 | 17,410 | -0.73(-3.91%) |