Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.20 | 16.25 | 15.80 | 16.21 | 1,096,983 | -0.01(-0.07%) |
May 30, 2012 | 16.20 | 16.27 | 15.84 | 16.22 | 857,089 | -0.17(-1.05%) |
May 29, 2012 | 16.11 | 16.39 | 16.03 | 16.39 | 473,718 | +0.34(+2.12%) |
May 25, 2012 | 16.04 | 16.18 | 15.90 | 16.05 | 530,587 | +0.00(+0.02%) |
May 24, 2012 | 16.10 | 16.21 | 15.85 | 16.05 | 547,714 | +0.00(+0.02%) |
May 23, 2012 | 15.79 | 16.07 | 15.55 | 16.04 | 876,106 | +0.16(+1.03%) |
May 22, 2012 | 16.06 | 16.28 | 15.76 | 15.88 | 1,191,541 | -0.16(-0.97%) |
May 21, 2012 | 15.64 | 16.08 | 15.56 | 16.04 | 851,710 | +0.47(+3.00%) |
May 18, 2012 | 15.49 | 15.88 | 15.42 | 15.57 | 1,314,638 | +0.01(+0.05%) |
May 17, 2012 | 16.20 | 16.22 | 15.48 | 15.56 | 1,265,495 | -0.67(-4.11%) |
May 16, 2012 | 16.29 | 16.44 | 16.05 | 16.23 | 734,558 | +0.03(+0.20%) |
May 15, 2012 | 16.03 | 16.37 | 15.96 | 16.20 | 977,820 | +0.21(+1.30%) |
May 14, 2012 | 15.91 | 16.18 | 15.70 | 15.99 | 793,653 | -0.14(-0.84%) |
May 11, 2012 | 16.10 | 16.36 | 15.88 | 16.12 | 946,963 | -0.14(-0.88%) |
May 10, 2012 | 16.42 | 16.54 | 16.14 | 16.27 | 612,064 | +0.00(+0.00%) |
May 09, 2012 | 16.17 | 16.50 | 16.17 | 16.27 | 825,770 | -0.16(-0.97%) |
May 08, 2012 | 16.79 | 16.80 | 15.75 | 16.43 | 2,078,792 | -0.42(-2.51%) |
May 07, 2012 | 17.03 | 17.20 | 16.82 | 16.85 | 1,185,833 | -0.18(-1.08%) |
May 04, 2012 | 17.44 | 17.67 | 16.92 | 17.04 | 895,089 | -0.41(-2.34%) |
May 03, 2012 | 17.17 | 17.50 | 16.67 | 17.44 | 2,431,342 | -0.26(-1.45%) |
May 02, 2012 | 17.22 | 17.99 | 17.22 | 17.70 | 1,565,854 | +0.43(+2.48%) |
May 01, 2012 | 17.21 | 17.66 | 17.21 | 17.27 | 1,786,710 | -0.00(-0.02%) |
Apr 30, 2012 | 17.33 | 17.46 | 17.20 | 17.28 | 884,817 | +0.01(+0.05%) |
Apr 27, 2012 | 17.59 | 17.73 | 16.98 | 17.27 | 2,009,473 | -0.36(-2.02%) |
Apr 26, 2012 | 17.11 | 17.68 | 16.97 | 17.62 | 1,585,478 | +0.44(+2.54%) |
Apr 25, 2012 | 16.80 | 17.46 | 16.79 | 17.19 | 1,245,996 | +0.59(+3.55%) |
Apr 24, 2012 | 16.97 | 17.12 | 16.36 | 16.60 | 1,093,136 | -0.42(-2.48%) |
Apr 23, 2012 | 16.83 | 17.07 | 16.63 | 17.02 | 669,138 | -0.10(-0.56%) |
Apr 20, 2012 | 17.08 | 17.39 | 16.97 | 17.12 | 779,744 | +0.26(+1.52%) |
Apr 19, 2012 | 17.11 | 17.28 | 16.82 | 16.86 | 509,854 | -0.33(-1.91%) |
Apr 18, 2012 | 17.22 | 17.29 | 17.00 | 17.19 | 550,258 | -0.06(-0.37%) |
Apr 17, 2012 | 17.06 | 17.49 | 16.88 | 17.25 | 534,743 | +0.36(+2.15%) |
Apr 16, 2012 | 17.04 | 17.15 | 16.72 | 16.89 | 438,224 | -0.12(-0.73%) |
Apr 13, 2012 | 17.00 | 17.21 | 16.93 | 17.01 | 513,334 | +0.00(+0.02%) |
Apr 12, 2012 | 16.82 | 17.16 | 16.82 | 17.01 | 351,251 | +0.15(+0.90%) |
Apr 11, 2012 | 16.80 | 16.95 | 16.70 | 16.86 | 510,027 | +0.26(+1.59%) |
Apr 10, 2012 | 17.18 | 17.19 | 16.48 | 16.59 | 1,172,612 | -0.56(-3.26%) |
Apr 09, 2012 | 17.08 | 17.27 | 16.81 | 17.15 | 561,876 | -0.21(-1.20%) |
Apr 05, 2012 | 17.18 | 17.56 | 17.13 | 17.36 | 342,855 | +0.06(+0.32%) |
Apr 04, 2012 | 17.20 | 17.38 | 17.01 | 17.30 | 635,995 | -0.12(-0.71%) |
Apr 03, 2012 | 17.41 | 17.59 | 17.21 | 17.43 | 751,836 | +0.06(+0.35%) |
Apr 02, 2012 | 16.98 | 17.42 | 16.93 | 17.37 | 579,289 | +0.28(+1.61%) |
Mar 30, 2012 | 17.39 | 17.48 | 17.00 | 17.09 | 696,893 | -0.12(-0.72%) |
Mar 29, 2012 | 16.95 | 17.27 | 16.89 | 17.22 | 642,568 | -0.18(-1.01%) |
Mar 28, 2012 | 17.54 | 17.68 | 17.00 | 17.39 | 678,282 | -0.20(-1.14%) |
Mar 27, 2012 | 18.00 | 18.10 | 17.52 | 17.59 | 843,283 | -0.43(-2.40%) |
Mar 26, 2012 | 17.64 | 18.12 | 17.64 | 18.02 | 608,960 | +0.56(+3.21%) |
Mar 23, 2012 | 17.48 | 17.53 | 17.10 | 17.46 | 1,093,899 | +0.02(+0.11%) |
Mar 22, 2012 | 17.38 | 17.64 | 17.31 | 17.44 | 802,269 | -0.06(-0.34%) |
Mar 21, 2012 | 17.59 | 17.66 | 17.46 | 17.50 | 725,109 | -0.04(-0.25%) |
Mar 20, 2012 | 17.50 | 17.73 | 17.48 | 17.55 | 319,247 | -0.00(-0.02%) |
Mar 19, 2012 | 17.50 | 17.74 | 17.50 | 17.55 | 625,453 | +0.06(+0.37%) |
Mar 16, 2012 | 17.72 | 17.75 | 17.47 | 17.49 | 770,920 | -0.16(-0.93%) |
Mar 15, 2012 | 17.50 | 17.70 | 17.38 | 17.65 | 394,484 | +0.23(+1.31%) |
Mar 14, 2012 | 17.60 | 17.73 | 17.31 | 17.42 | 477,402 | -0.24(-1.34%) |
Mar 13, 2012 | 17.52 | 17.68 | 17.27 | 17.66 | 593,838 | +0.28(+1.61%) |
Mar 12, 2012 | 17.34 | 17.67 | 17.18 | 17.38 | 377,596 | -0.03(-0.18%) |
Mar 09, 2012 | 17.19 | 17.48 | 17.14 | 17.41 | 410,691 | +0.27(+1.59%) |
Mar 08, 2012 | 17.11 | 17.22 | 16.98 | 17.14 | 578,286 | +0.19(+1.13%) |
Mar 07, 2012 | 16.88 | 17.03 | 16.62 | 16.95 | 715,342 | +0.12(+0.69%) |
Mar 06, 2012 | 17.23 | 17.36 | 16.76 | 16.83 | 1,036,430 | -0.65(-3.73%) |
Mar 05, 2012 | 17.28 | 17.52 | 17.28 | 17.48 | 926,772 | +0.08(+0.47%) |
Mar 02, 2012 | 17.99 | 18.01 | 17.13 | 17.40 | 1,909,439 | -0.58(-3.23%) |