Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.22 | 16.28 | 15.94 | 16.19 | 90,070 | +0.09(+0.58%) |
May 30, 2012 | 16.28 | 16.31 | 16.03 | 16.09 | 75,533 | -0.26(-1.61%) |
May 29, 2012 | 16.45 | 16.45 | 16.08 | 16.36 | 63,727 | +0.09(+0.57%) |
May 25, 2012 | 16.42 | 16.48 | 16.20 | 16.26 | 85,833 | -0.09(-0.57%) |
May 24, 2012 | 16.14 | 16.39 | 15.95 | 16.36 | 65,749 | +0.28(+1.73%) |
May 23, 2012 | 15.89 | 16.11 | 15.68 | 16.08 | 62,404 | +0.06(+0.39%) |
May 22, 2012 | 16.33 | 16.45 | 15.92 | 16.02 | 112,783 | -0.25(-1.52%) |
May 21, 2012 | 16.26 | 16.48 | 16.17 | 16.26 | 71,236 | +0.03(+0.19%) |
May 18, 2012 | 16.33 | 16.60 | 16.20 | 16.23 | 109,134 | -0.15(-0.94%) |
May 17, 2012 | 16.54 | 16.60 | 16.36 | 16.39 | 100,941 | -0.09(-0.56%) |
May 16, 2012 | 16.45 | 16.63 | 16.42 | 16.48 | 44,035 | +0.00(+0.00%) |
May 15, 2012 | 16.39 | 16.60 | 16.39 | 16.48 | 40,398 | +0.06(+0.38%) |
May 14, 2012 | 16.48 | 16.57 | 16.36 | 16.42 | 100,162 | -0.15(-0.93%) |
May 11, 2012 | 16.66 | 16.82 | 16.51 | 16.57 | 71,653 | -0.19(-1.10%) |
May 10, 2012 | 16.94 | 16.97 | 16.73 | 16.76 | 69,664 | -0.03(-0.18%) |
May 09, 2012 | 16.70 | 16.88 | 16.57 | 16.79 | 64,973 | -0.06(-0.37%) |
May 08, 2012 | 16.63 | 16.91 | 16.57 | 16.85 | 79,251 | +0.15(+0.92%) |
May 07, 2012 | 16.39 | 16.91 | 16.39 | 16.70 | 74,976 | +0.34(+2.08%) |
May 04, 2012 | 16.48 | 16.66 | 16.36 | 16.36 | 82,533 | -0.19(-1.12%) |
May 03, 2012 | 16.60 | 16.70 | 16.51 | 16.54 | 77,222 | -0.12(-0.74%) |
May 02, 2012 | 16.79 | 16.88 | 16.57 | 16.66 | 79,388 | -0.15(-0.92%) |
May 01, 2012 | 16.85 | 17.19 | 16.79 | 16.82 | 139,250 | -0.06(-0.37%) |
Apr 30, 2012 | 17.22 | 17.31 | 16.74 | 16.88 | 173,871 | -0.31(-1.80%) |
Apr 27, 2012 | 17.19 | 17.31 | 17.07 | 17.19 | 114,489 | -0.03(-0.18%) |
Apr 26, 2012 | 17.28 | 17.30 | 17.19 | 17.22 | 54,829 | -0.06(-0.36%) |
Apr 25, 2012 | 17.47 | 17.53 | 17.25 | 17.28 | 90,924 | +0.03(+0.18%) |
Apr 24, 2012 | 17.22 | 17.44 | 17.16 | 17.25 | 131,164 | +0.09(+0.54%) |
Apr 23, 2012 | 17.13 | 17.34 | 17.10 | 17.16 | 79,656 | -0.22(-1.24%) |
Apr 20, 2012 | 17.56 | 17.68 | 17.22 | 17.37 | 153,034 | +0.12(+0.72%) |
Apr 19, 2012 | 17.31 | 17.62 | 17.13 | 17.25 | 77,578 | +0.00(+0.00%) |
Apr 18, 2012 | 17.59 | 17.59 | 17.25 | 17.25 | 55,665 | -0.46(-2.61%) |
Apr 17, 2012 | 17.59 | 17.81 | 17.50 | 17.71 | 72,300 | +0.34(+1.95%) |
Apr 16, 2012 | 17.28 | 17.56 | 17.16 | 17.37 | 35,846 | +0.15(+0.90%) |
Apr 13, 2012 | 17.62 | 17.62 | 17.19 | 17.22 | 79,549 | -0.52(-2.96%) |
Apr 12, 2012 | 17.50 | 17.81 | 17.37 | 17.75 | 100,173 | +0.31(+1.77%) |
Apr 11, 2012 | 17.44 | 17.56 | 17.34 | 17.44 | 79,937 | +0.22(+1.25%) |
Apr 10, 2012 | 17.56 | 17.68 | 17.22 | 17.22 | 185,129 | -0.34(-1.93%) |
Apr 09, 2012 | 17.62 | 17.73 | 17.37 | 17.56 | 127,748 | -0.28(-1.56%) |
Apr 05, 2012 | 17.65 | 17.84 | 17.62 | 17.84 | 101,065 | +0.06(+0.35%) |
Apr 04, 2012 | 17.75 | 17.90 | 17.62 | 17.78 | 98,913 | -0.22(-1.20%) |
Apr 03, 2012 | 18.05 | 18.08 | 17.84 | 17.99 | 127,901 | -0.09(-0.51%) |
Apr 02, 2012 | 17.62 | 18.08 | 17.34 | 18.08 | 181,017 | +0.46(+2.63%) |
Mar 30, 2012 | 17.59 | 17.65 | 17.41 | 17.62 | 139,331 | +0.12(+0.71%) |
Mar 29, 2012 | 17.44 | 17.56 | 17.19 | 17.50 | 145,971 | +0.00(+0.00%) |
Mar 28, 2012 | 17.37 | 17.53 | 17.28 | 17.50 | 131,083 | +0.19(+1.07%) |
Mar 27, 2012 | 17.25 | 17.44 | 17.11 | 17.31 | 123,638 | +0.06(+0.36%) |
Mar 26, 2012 | 17.10 | 17.37 | 17.04 | 17.25 | 81,259 | +0.28(+1.64%) |
Mar 23, 2012 | 16.79 | 17.00 | 16.60 | 16.97 | 67,256 | +0.19(+1.10%) |
Mar 22, 2012 | 17.00 | 17.13 | 16.66 | 16.79 | 63,023 | -0.40(-2.33%) |
Mar 21, 2012 | 17.19 | 17.28 | 17.00 | 17.19 | 51,217 | +0.03(+0.18%) |
Mar 20, 2012 | 17.19 | 17.34 | 17.10 | 17.16 | 48,692 | -0.19(-1.07%) |
Mar 19, 2012 | 17.07 | 17.41 | 16.97 | 17.34 | 76,840 | +0.25(+1.44%) |
Mar 16, 2012 | 17.28 | 17.34 | 17.00 | 17.10 | 165,903 | -0.12(-0.72%) |
Mar 15, 2012 | 17.13 | 17.34 | 16.88 | 17.22 | 50,571 | +0.15(+0.90%) |
Mar 14, 2012 | 17.19 | 17.25 | 16.91 | 17.07 | 66,518 | -0.22(-1.25%) |
Mar 13, 2012 | 16.76 | 17.31 | 16.66 | 17.28 | 100,983 | +0.74(+4.48%) |
Mar 12, 2012 | 16.54 | 16.60 | 16.42 | 16.54 | 38,618 | +0.00(+0.00%) |
Mar 09, 2012 | 16.29 | 16.73 | 16.20 | 16.54 | 81,584 | +0.28(+1.71%) |
Mar 08, 2012 | 16.23 | 16.36 | 16.02 | 16.26 | 68,633 | +0.12(+0.76%) |
Mar 07, 2012 | 16.05 | 16.26 | 15.86 | 16.14 | 64,827 | +0.25(+1.55%) |
Mar 06, 2012 | 16.14 | 16.28 | 15.89 | 15.89 | 96,832 | -0.40(-2.46%) |
Mar 05, 2012 | 15.99 | 16.36 | 15.96 | 16.29 | 53,820 | +0.25(+1.54%) |
Mar 02, 2012 | 16.57 | 16.63 | 15.92 | 16.05 | 145,990 | -0.49(-2.99%) |