Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.02 | 17.09 | 16.66 | 16.85 | 1,503,833 | -0.18(-1.07%) |
May 30, 2012 | 17.08 | 17.19 | 16.93 | 17.04 | 588,822 | -0.26(-1.49%) |
May 29, 2012 | 17.33 | 17.56 | 17.16 | 17.29 | 336,975 | +0.11(+0.62%) |
May 25, 2012 | 17.40 | 17.47 | 17.06 | 17.19 | 296,655 | -0.20(-1.14%) |
May 24, 2012 | 17.48 | 17.54 | 17.07 | 17.38 | 575,672 | -0.02(-0.09%) |
May 23, 2012 | 17.05 | 17.54 | 16.87 | 17.40 | 573,676 | +0.14(+0.80%) |
May 22, 2012 | 17.44 | 17.58 | 17.12 | 17.26 | 742,244 | -0.19(-1.07%) |
May 21, 2012 | 17.28 | 17.59 | 17.13 | 17.45 | 651,187 | +0.25(+1.47%) |
May 18, 2012 | 17.30 | 17.55 | 16.89 | 17.19 | 819,539 | -0.18(-1.05%) |
May 17, 2012 | 17.62 | 17.70 | 17.21 | 17.38 | 924,426 | -0.27(-1.50%) |
May 16, 2012 | 17.93 | 17.93 | 17.52 | 17.64 | 564,970 | -0.25(-1.42%) |
May 15, 2012 | 17.82 | 18.16 | 17.76 | 17.90 | 288,242 | +0.00(+0.02%) |
May 14, 2012 | 17.89 | 18.02 | 17.76 | 17.89 | 323,518 | -0.29(-1.57%) |
May 11, 2012 | 17.99 | 18.21 | 17.94 | 18.18 | 639,977 | -0.00(-0.02%) |
May 10, 2012 | 18.26 | 18.31 | 17.97 | 18.18 | 231,286 | +0.12(+0.66%) |
May 09, 2012 | 17.86 | 18.31 | 17.78 | 18.06 | 398,095 | -0.06(-0.33%) |
May 08, 2012 | 17.74 | 18.24 | 17.58 | 18.12 | 622,869 | +0.21(+1.17%) |
May 07, 2012 | 17.57 | 18.00 | 17.46 | 17.91 | 469,790 | +0.21(+1.21%) |
May 04, 2012 | 18.13 | 18.13 | 17.51 | 17.70 | 574,206 | -0.60(-3.27%) |
May 03, 2012 | 18.49 | 18.58 | 18.13 | 18.30 | 364,720 | -0.23(-1.26%) |
May 02, 2012 | 17.90 | 18.66 | 17.86 | 18.53 | 538,044 | +0.44(+2.43%) |
May 01, 2012 | 18.05 | 18.42 | 17.77 | 18.09 | 752,364 | -0.00(-0.02%) |
Apr 30, 2012 | 18.38 | 18.38 | 18.02 | 18.09 | 337,551 | -0.33(-1.78%) |
Apr 27, 2012 | 18.09 | 18.71 | 18.09 | 18.42 | 793,278 | +0.32(+1.75%) |
Apr 26, 2012 | 17.93 | 18.27 | 17.80 | 18.11 | 387,012 | +0.15(+0.82%) |
Apr 25, 2012 | 18.16 | 18.30 | 17.81 | 17.96 | 684,552 | +0.11(+0.62%) |
Apr 24, 2012 | 17.56 | 18.08 | 17.36 | 17.85 | 636,885 | +0.37(+2.13%) |
Apr 23, 2012 | 17.51 | 17.58 | 17.14 | 17.48 | 464,695 | -0.44(-2.45%) |
Apr 20, 2012 | 17.93 | 18.17 | 17.80 | 17.92 | 353,480 | +0.23(+1.28%) |
Apr 19, 2012 | 17.93 | 18.12 | 17.59 | 17.69 | 325,395 | -0.25(-1.37%) |
Apr 18, 2012 | 17.95 | 18.09 | 17.93 | 17.93 | 281,004 | -0.14(-0.79%) |
Apr 17, 2012 | 17.90 | 18.25 | 17.75 | 18.08 | 327,636 | +0.36(+2.01%) |
Apr 16, 2012 | 17.65 | 17.90 | 17.41 | 17.72 | 252,181 | +0.18(+1.04%) |
Apr 13, 2012 | 17.70 | 17.77 | 17.53 | 17.54 | 267,842 | -0.27(-1.51%) |
Apr 12, 2012 | 17.42 | 17.95 | 17.42 | 17.81 | 279,238 | +0.39(+2.23%) |
Apr 11, 2012 | 17.42 | 17.60 | 17.19 | 17.42 | 361,357 | +0.17(+0.99%) |
Apr 10, 2012 | 17.59 | 17.64 | 17.21 | 17.25 | 355,034 | -0.39(-2.22%) |
Apr 09, 2012 | 17.56 | 17.78 | 17.51 | 17.64 | 297,090 | -0.32(-1.81%) |
Apr 05, 2012 | 17.77 | 18.05 | 17.75 | 17.97 | 239,762 | +0.07(+0.38%) |
Apr 04, 2012 | 17.93 | 18.02 | 17.67 | 17.90 | 327,292 | -0.30(-1.65%) |
Apr 03, 2012 | 18.25 | 18.42 | 18.04 | 18.20 | 325,225 | -0.13(-0.69%) |
Apr 02, 2012 | 17.95 | 18.33 | 17.83 | 18.33 | 535,743 | +0.34(+1.87%) |
Mar 30, 2012 | 18.26 | 18.26 | 17.96 | 17.99 | 295,319 | -0.08(-0.46%) |
Mar 29, 2012 | 17.87 | 18.12 | 17.72 | 18.07 | 516,664 | +0.03(+0.18%) |
Mar 28, 2012 | 18.39 | 18.39 | 17.90 | 18.04 | 824,284 | -0.35(-1.89%) |
Mar 27, 2012 | 18.98 | 19.01 | 18.39 | 18.39 | 462,474 | -0.55(-2.90%) |
Mar 26, 2012 | 18.81 | 18.95 | 18.64 | 18.94 | 485,524 | +0.35(+1.87%) |
Mar 23, 2012 | 18.16 | 18.60 | 18.03 | 18.59 | 390,726 | +0.45(+2.49%) |
Mar 22, 2012 | 18.26 | 18.26 | 17.81 | 18.14 | 297,767 | -0.38(-2.03%) |
Mar 21, 2012 | 18.62 | 18.67 | 18.40 | 18.52 | 211,113 | -0.02(-0.13%) |
Mar 20, 2012 | 18.68 | 18.77 | 18.48 | 18.54 | 320,708 | -0.32(-1.68%) |
Mar 19, 2012 | 18.59 | 19.00 | 18.55 | 18.86 | 354,321 | +0.21(+1.10%) |
Mar 16, 2012 | 18.79 | 18.89 | 18.58 | 18.65 | 593,854 | -0.11(-0.61%) |
Mar 15, 2012 | 18.42 | 18.79 | 18.33 | 18.77 | 420,711 | +0.35(+1.91%) |
Mar 14, 2012 | 18.60 | 18.60 | 18.30 | 18.41 | 250,686 | -0.22(-1.19%) |
Mar 13, 2012 | 18.28 | 18.64 | 18.14 | 18.64 | 484,193 | +0.50(+2.77%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.07 | 18.13 | 185,625 | -0.04(-0.22%) |
Mar 09, 2012 | 18.09 | 18.38 | 18.04 | 18.17 | 520,646 | +0.04(+0.24%) |
Mar 08, 2012 | 18.04 | 18.16 | 17.62 | 18.13 | 352,955 | +0.27(+1.51%) |
Mar 07, 2012 | 17.97 | 17.99 | 17.69 | 17.86 | 582,468 | -0.05(-0.29%) |
Mar 06, 2012 | 17.82 | 18.02 | 17.75 | 17.91 | 570,834 | -0.17(-0.92%) |
Mar 05, 2012 | 17.71 | 18.09 | 17.61 | 18.08 | 303,486 | +0.25(+1.40%) |
Mar 02, 2012 | 18.09 | 18.09 | 17.63 | 17.83 | 498,242 | -0.27(-1.51%) |