Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.38 | 16.56 | 16.38 | 16.56 | 1,603 | +0.13(+0.79%) |
May 30, 2012 | 16.54 | 16.54 | 16.43 | 16.43 | 2,280 | -0.80(-4.64%) |
May 29, 2012 | 17.21 | 17.23 | 17.19 | 17.23 | 2,699 | +0.07(+0.41%) |
May 25, 2012 | 17.27 | 17.29 | 17.16 | 17.16 | 14,938 | +0.07(+0.40%) |
May 24, 2012 | 17.33 | 17.33 | 17.09 | 17.09 | 6,547 | +0.04(+0.25%) |
May 23, 2012 | 17.15 | 17.15 | 16.95 | 17.05 | 22,346 | -0.26(-1.50%) |
May 22, 2012 | 17.33 | 17.42 | 17.16 | 17.31 | 67,012 | +0.29(+1.70%) |
May 21, 2012 | 16.98 | 17.06 | 16.96 | 17.02 | 21,725 | +0.06(+0.35%) |
May 18, 2012 | 17.00 | 17.09 | 16.95 | 16.96 | 34,715 | -0.01(-0.06%) |
May 17, 2012 | 17.15 | 17.23 | 16.97 | 16.97 | 37,050 | -0.14(-0.82%) |
May 16, 2012 | 17.25 | 17.28 | 17.11 | 17.11 | 14,165 | -0.38(-2.17%) |
May 15, 2012 | 17.48 | 17.62 | 17.44 | 17.49 | 2,418 | +0.24(+1.39%) |
May 14, 2012 | 17.21 | 17.33 | 17.20 | 17.25 | 797 | -0.37(-2.10%) |
May 11, 2012 | 17.48 | 17.75 | 17.48 | 17.62 | 6,109 | +0.19(+1.09%) |
May 10, 2012 | 17.53 | 17.56 | 17.43 | 17.43 | 125,719 | -0.08(-0.46%) |
May 09, 2012 | 17.38 | 17.52 | 17.38 | 17.51 | 3,291 | -0.09(-0.51%) |
May 08, 2012 | 17.64 | 17.65 | 17.56 | 17.60 | 23,530 | -0.20(-1.12%) |
May 07, 2012 | 17.81 | 17.86 | 17.75 | 17.80 | 2,075 | +0.18(+1.02%) |
May 04, 2012 | 17.75 | 17.79 | 17.61 | 17.62 | 2,765 | -0.52(-2.87%) |
May 03, 2012 | 18.12 | 18.14 | 18.12 | 18.14 | 3,943 | +0.29(+1.62%) |
May 02, 2012 | 17.77 | 17.87 | 17.72 | 17.85 | 5,755 | -0.07(-0.39%) |
May 01, 2012 | 17.71 | 17.94 | 17.71 | 17.92 | 5,124 | +0.14(+0.79%) |
Apr 30, 2012 | 18.02 | 18.02 | 17.78 | 17.78 | 1,170 | -0.12(-0.67%) |
Apr 27, 2012 | 18.15 | 18.15 | 17.90 | 17.90 | 1,120 | +0.00(+0.00%) |
Apr 26, 2012 | 17.93 | 17.94 | 17.76 | 17.90 | 169,194 | -0.02(-0.11%) |
Apr 25, 2012 | 17.97 | 17.97 | 17.91 | 17.92 | 2,735 | -0.08(-0.44%) |
Apr 24, 2012 | 18.10 | 18.17 | 18.00 | 18.00 | 9,781 | +0.01(+0.06%) |
Apr 23, 2012 | 17.97 | 18.01 | 17.96 | 17.99 | 3,934 | -0.42(-2.28%) |
Apr 20, 2012 | 18.20 | 18.41 | 18.20 | 18.41 | 2,492 | +0.63(+3.54%) |
Apr 19, 2012 | 18.13 | 18.14 | 17.69 | 17.78 | 121,014 | -0.32(-1.77%) |
Apr 18, 2012 | 18.13 | 18.13 | 18.10 | 18.10 | 6,622 | -0.56(-3.00%) |
Apr 17, 2012 | 18.50 | 18.81 | 18.50 | 18.66 | 4,862 | +0.45(+2.47%) |
Apr 16, 2012 | 18.36 | 18.36 | 18.16 | 18.21 | 43,273 | +0.15(+0.83%) |
Apr 13, 2012 | 18.01 | 18.18 | 17.90 | 18.06 | 5,666 | -0.73(-3.89%) |
Apr 12, 2012 | 18.73 | 18.79 | 18.59 | 18.79 | 8,990 | +0.41(+2.23%) |
Apr 11, 2012 | 18.32 | 18.40 | 18.32 | 18.38 | 6,423 | +0.29(+1.60%) |
Apr 10, 2012 | 18.40 | 18.44 | 18.09 | 18.09 | 2,993 | -0.66(-3.52%) |
Apr 09, 2012 | 18.50 | 18.82 | 17.97 | 18.75 | 232,319 | +0.21(+1.13%) |
Apr 05, 2012 | 18.51 | 18.74 | 18.44 | 18.54 | 464,359 | -0.27(-1.44%) |
Apr 04, 2012 | 18.98 | 18.98 | 18.77 | 18.81 | 19,332 | -0.52(-2.69%) |
Apr 03, 2012 | 19.61 | 19.61 | 19.33 | 19.33 | 4,690 | -0.16(-0.82%) |
Apr 02, 2012 | 19.22 | 19.69 | 19.22 | 19.49 | 83,118 | +0.43(+2.26%) |
Mar 30, 2012 | 19.07 | 19.23 | 19.04 | 19.06 | 32,327 | +0.31(+1.65%) |
Mar 29, 2012 | 18.61 | 18.87 | 18.61 | 18.75 | 5,587 | -0.42(-2.19%) |
Mar 28, 2012 | 19.09 | 19.18 | 19.09 | 19.17 | 1,966 | +0.06(+0.31%) |
Mar 27, 2012 | 19.28 | 19.28 | 19.11 | 19.11 | 2,909 | -0.21(-1.09%) |
Mar 26, 2012 | 19.07 | 19.32 | 19.06 | 19.32 | 5,333 | +0.25(+1.31%) |
Mar 23, 2012 | 18.90 | 19.07 | 18.90 | 19.07 | 3,006 | +0.12(+0.63%) |
Mar 22, 2012 | 18.82 | 18.95 | 18.76 | 18.95 | 2,610 | -0.15(-0.79%) |
Mar 21, 2012 | 18.94 | 19.10 | 18.94 | 19.10 | 2,418 | +0.06(+0.32%) |
Mar 20, 2012 | 18.75 | 19.04 | 18.67 | 19.04 | 490,359 | +0.02(+0.11%) |
Mar 19, 2012 | 18.83 | 19.02 | 18.83 | 19.02 | 432,925 | +0.17(+0.90%) |
Mar 16, 2012 | 18.67 | 18.85 | 18.67 | 18.85 | 15,755 | +0.57(+3.12%) |
Mar 15, 2012 | 18.29 | 18.29 | 18.28 | 18.28 | 342 | +0.04(+0.22%) |
Mar 14, 2012 | 18.26 | 18.26 | 18.13 | 18.24 | 2,169 | +0.11(+0.61%) |
Mar 13, 2012 | 17.88 | 18.16 | 17.88 | 18.13 | 1,685 | +0.20(+1.12%) |
Mar 12, 2012 | 17.84 | 17.93 | 17.80 | 17.93 | 1,219 | +0.28(+1.59%) |
Mar 09, 2012 | 17.74 | 17.86 | 17.65 | 17.65 | 747 | -0.01(-0.06%) |
Mar 08, 2012 | 17.66 | 17.66 | 17.66 | 17.66 | 100 | +0.00(+0.00%) |
Mar 07, 2012 | 17.69 | 17.69 | 17.52 | 17.66 | 11,263 | +0.30(+1.73%) |
Mar 06, 2012 | 17.54 | 17.54 | 17.36 | 17.36 | 28,894 | -0.88(-4.82%) |
Mar 05, 2012 | 18.28 | 18.28 | 18.20 | 18.24 | 4,117 | -0.16(-0.87%) |
Mar 02, 2012 | 18.25 | 18.40 | 18.25 | 18.40 | 15,422 | +0.09(+0.49%) |