Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.32 | 15.35 | 15.18 | 15.31 | 90,013 | +0.06(+0.38%) |
May 30, 2012 | 15.42 | 15.42 | 15.25 | 15.25 | 25,975 | -0.38(-2.43%) |
May 29, 2012 | 15.69 | 15.71 | 15.51 | 15.63 | 52,977 | +0.22(+1.40%) |
May 25, 2012 | 15.46 | 15.50 | 15.40 | 15.42 | 57,039 | -0.08(-0.51%) |
May 24, 2012 | 15.56 | 15.56 | 15.41 | 15.50 | 23,074 | -0.01(-0.09%) |
May 23, 2012 | 15.48 | 15.54 | 15.30 | 15.51 | 19,463 | -0.17(-1.05%) |
May 22, 2012 | 15.79 | 15.88 | 15.63 | 15.68 | 60,129 | -0.06(-0.36%) |
May 21, 2012 | 15.56 | 15.76 | 15.53 | 15.73 | 57,762 | +0.31(+2.00%) |
May 18, 2012 | 15.61 | 15.61 | 15.43 | 15.43 | 73,251 | -0.17(-1.06%) |
May 17, 2012 | 15.73 | 15.73 | 15.59 | 15.59 | 19,710 | -0.14(-0.91%) |
May 16, 2012 | 15.89 | 15.96 | 15.73 | 15.73 | 89,937 | -0.19(-1.22%) |
May 15, 2012 | 16.06 | 16.11 | 15.89 | 15.93 | 124,818 | -0.19(-1.16%) |
May 14, 2012 | 16.17 | 16.21 | 16.12 | 16.12 | 147,289 | -0.28(-1.71%) |
May 11, 2012 | 16.32 | 16.57 | 16.32 | 16.40 | 30,647 | -0.14(-0.83%) |
May 10, 2012 | 16.58 | 16.61 | 16.50 | 16.53 | 573,045 | +0.09(+0.52%) |
May 09, 2012 | 16.33 | 16.49 | 16.22 | 16.45 | 622,934 | -0.20(-1.21%) |
May 08, 2012 | 16.69 | 16.69 | 16.46 | 16.65 | 111,315 | -0.23(-1.36%) |
May 07, 2012 | 16.81 | 16.88 | 16.76 | 16.88 | 3,804,744 | +0.10(+0.60%) |
May 04, 2012 | 16.95 | 16.95 | 16.75 | 16.78 | 23,715 | -0.29(-1.68%) |
May 03, 2012 | 17.16 | 17.16 | 17.04 | 17.06 | 24,254 | -0.12(-0.71%) |
May 02, 2012 | 17.10 | 17.21 | 17.10 | 17.19 | 32,391 | -0.20(-1.16%) |
May 01, 2012 | 17.24 | 17.43 | 17.24 | 17.39 | 73,997 | +0.15(+0.87%) |
Apr 30, 2012 | 17.21 | 17.26 | 17.19 | 17.24 | 38,221 | -0.10(-0.58%) |
Apr 27, 2012 | 17.30 | 17.34 | 17.29 | 17.34 | 15,461 | +0.12(+0.71%) |
Apr 26, 2012 | 17.07 | 17.26 | 17.07 | 17.21 | 30,781 | +0.05(+0.29%) |
Apr 25, 2012 | 17.11 | 17.16 | 17.03 | 17.16 | 127,404 | +0.26(+1.51%) |
Apr 24, 2012 | 16.86 | 16.99 | 16.86 | 16.91 | 22,140 | +0.07(+0.44%) |
Apr 23, 2012 | 16.80 | 16.83 | 16.70 | 16.83 | 33,072 | -0.29(-1.68%) |
Apr 20, 2012 | 17.14 | 17.17 | 17.11 | 17.12 | 44,746 | +0.10(+0.59%) |
Apr 19, 2012 | 17.09 | 17.13 | 16.93 | 17.02 | 42,796 | -0.05(-0.29%) |
Apr 18, 2012 | 17.07 | 17.16 | 17.05 | 17.07 | 27,811 | -0.14(-0.79%) |
Apr 17, 2012 | 17.08 | 17.24 | 17.08 | 17.21 | 214,283 | +0.29(+1.74%) |
Apr 16, 2012 | 16.99 | 16.99 | 16.81 | 16.91 | 4,350,274 | +0.05(+0.30%) |
Apr 13, 2012 | 16.92 | 16.93 | 16.84 | 16.86 | 77,992 | -0.27(-1.59%) |
Apr 12, 2012 | 17.03 | 17.15 | 17.03 | 17.13 | 9,635 | +0.31(+1.83%) |
Apr 11, 2012 | 16.91 | 16.98 | 16.78 | 16.83 | 45,836 | +0.18(+1.08%) |
Apr 10, 2012 | 16.93 | 16.93 | 16.61 | 16.65 | 27,848 | -0.32(-1.86%) |
Apr 09, 2012 | 16.85 | 17.06 | 16.85 | 16.96 | 17,261 | -0.07(-0.42%) |
Apr 05, 2012 | 17.01 | 17.09 | 16.94 | 17.03 | 20,011 | -0.09(-0.50%) |
Apr 04, 2012 | 17.21 | 17.21 | 17.03 | 17.12 | 138,412 | -0.36(-2.05%) |
Apr 03, 2012 | 17.73 | 17.73 | 17.48 | 17.48 | 37,566 | -0.28(-1.58%) |
Apr 02, 2012 | 17.52 | 17.80 | 17.52 | 17.76 | 54,027 | +0.19(+1.10%) |
Mar 30, 2012 | 17.56 | 17.60 | 17.51 | 17.57 | 30,763 | +0.15(+0.87%) |
Mar 29, 2012 | 17.39 | 17.49 | 17.32 | 17.41 | 37,204 | -0.18(-1.03%) |
Mar 28, 2012 | 17.71 | 17.71 | 17.49 | 17.59 | 33,386 | -0.11(-0.65%) |
Mar 27, 2012 | 17.77 | 17.82 | 17.71 | 17.71 | 132,349 | -0.10(-0.56%) |
Mar 26, 2012 | 17.70 | 17.81 | 17.70 | 17.81 | 35,654 | +0.23(+1.30%) |
Mar 23, 2012 | 17.43 | 17.58 | 17.43 | 17.58 | 15,259 | +0.10(+0.58%) |
Mar 22, 2012 | 17.38 | 17.49 | 17.38 | 17.48 | 16,367 | -0.14(-0.81%) |
Mar 21, 2012 | 17.59 | 17.64 | 17.57 | 17.62 | 20,008 | -0.08(-0.45%) |
Mar 20, 2012 | 17.67 | 17.71 | 17.64 | 17.70 | 25,069 | -0.20(-1.12%) |
Mar 19, 2012 | 17.80 | 17.95 | 17.76 | 17.90 | 89,276 | +0.05(+0.28%) |
Mar 16, 2012 | 17.87 | 17.87 | 17.81 | 17.85 | 12,282 | +0.17(+0.97%) |
Mar 15, 2012 | 17.62 | 17.72 | 17.58 | 17.68 | 41,559 | +0.14(+0.82%) |
Mar 14, 2012 | 17.67 | 17.70 | 17.52 | 17.54 | 314,708 | -0.17(-0.93%) |
Mar 13, 2012 | 17.68 | 17.70 | 17.53 | 17.70 | 37,767 | +0.24(+1.40%) |
Mar 12, 2012 | 17.41 | 17.49 | 17.33 | 17.46 | 52,359 | -0.05(-0.29%) |
Mar 09, 2012 | 17.44 | 17.54 | 17.44 | 17.51 | 245,662 | -0.03(-0.16%) |
Mar 08, 2012 | 17.37 | 17.58 | 17.37 | 17.54 | 19,487 | +0.39(+2.26%) |
Mar 07, 2012 | 17.06 | 17.17 | 17.04 | 17.15 | 39,270 | +0.16(+0.93%) |
Mar 06, 2012 | 17.09 | 17.09 | 16.92 | 16.99 | 40,202 | -0.48(-2.75%) |
Mar 05, 2012 | 17.49 | 17.50 | 17.42 | 17.47 | 21,768 | -0.11(-0.61%) |
Mar 02, 2012 | 17.59 | 17.67 | 17.54 | 17.58 | 22,361 | -0.14(-0.77%) |