Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.54 | 16.60 | 16.32 | 16.50 | 482,359 | -0.01(-0.04%) |
May 30, 2012 | 16.76 | 16.82 | 16.48 | 16.51 | 708,993 | -0.33(-1.97%) |
May 29, 2012 | 16.70 | 16.88 | 16.47 | 16.84 | 797,675 | +0.33(+1.99%) |
May 25, 2012 | 16.56 | 16.62 | 16.41 | 16.51 | 303,230 | -0.05(-0.28%) |
May 24, 2012 | 16.15 | 16.56 | 16.03 | 16.56 | 415,351 | +0.35(+2.15%) |
May 23, 2012 | 16.07 | 16.23 | 15.92 | 16.21 | 569,147 | +0.01(+0.04%) |
May 22, 2012 | 16.33 | 16.60 | 16.19 | 16.20 | 435,492 | -0.15(-0.90%) |
May 21, 2012 | 16.29 | 16.46 | 16.07 | 16.35 | 470,221 | +0.12(+0.74%) |
May 18, 2012 | 16.27 | 16.54 | 16.17 | 16.23 | 448,295 | -0.11(-0.66%) |
May 17, 2012 | 16.52 | 16.66 | 16.27 | 16.33 | 372,991 | -0.21(-1.25%) |
May 16, 2012 | 16.79 | 16.96 | 16.53 | 16.54 | 336,416 | -0.18(-1.08%) |
May 15, 2012 | 16.74 | 17.00 | 16.68 | 16.72 | 245,952 | -0.05(-0.28%) |
May 14, 2012 | 16.84 | 16.99 | 16.71 | 16.77 | 221,723 | -0.31(-1.84%) |
May 11, 2012 | 17.09 | 17.34 | 16.91 | 17.08 | 361,568 | -0.22(-1.28%) |
May 10, 2012 | 17.16 | 17.43 | 17.16 | 17.31 | 429,788 | +0.27(+1.61%) |
May 09, 2012 | 17.00 | 17.13 | 16.77 | 17.03 | 474,635 | -0.21(-1.20%) |
May 08, 2012 | 16.87 | 17.25 | 16.87 | 17.24 | 397,704 | +0.21(+1.26%) |
May 07, 2012 | 16.70 | 17.13 | 16.69 | 17.02 | 418,210 | +0.29(+1.76%) |
May 04, 2012 | 16.98 | 17.09 | 16.61 | 16.73 | 907,202 | -0.39(-2.27%) |
May 03, 2012 | 17.16 | 17.27 | 17.04 | 17.12 | 457,887 | -0.09(-0.54%) |
May 02, 2012 | 16.80 | 17.22 | 16.67 | 17.21 | 575,406 | +0.25(+1.46%) |
May 01, 2012 | 17.12 | 17.38 | 16.96 | 16.96 | 668,249 | -0.07(-0.43%) |
Apr 30, 2012 | 17.37 | 17.37 | 16.99 | 17.04 | 430,414 | -0.41(-2.34%) |
Apr 27, 2012 | 17.38 | 17.51 | 17.23 | 17.45 | 975,172 | +0.19(+1.09%) |
Apr 26, 2012 | 16.98 | 17.30 | 16.86 | 17.26 | 540,133 | +0.29(+1.70%) |
Apr 25, 2012 | 17.23 | 17.41 | 16.46 | 16.97 | 753,953 | +0.72(+4.41%) |
Apr 24, 2012 | 16.03 | 16.32 | 16.01 | 16.25 | 313,537 | +0.26(+1.65%) |
Apr 23, 2012 | 15.94 | 16.05 | 15.86 | 15.99 | 508,531 | -0.20(-1.22%) |
Apr 20, 2012 | 16.35 | 16.53 | 16.19 | 16.19 | 457,170 | +0.12(+0.75%) |
Apr 19, 2012 | 16.11 | 16.36 | 15.91 | 16.07 | 291,345 | -0.03(-0.21%) |
Apr 18, 2012 | 16.34 | 16.38 | 15.99 | 16.10 | 362,847 | -0.36(-2.20%) |
Apr 17, 2012 | 16.27 | 16.68 | 16.27 | 16.46 | 260,828 | +0.35(+2.16%) |
Apr 16, 2012 | 15.88 | 16.28 | 15.79 | 16.11 | 292,732 | +0.30(+1.91%) |
Apr 13, 2012 | 16.29 | 16.32 | 15.80 | 15.81 | 464,110 | -0.59(-3.59%) |
Apr 12, 2012 | 16.07 | 16.45 | 16.07 | 16.40 | 343,534 | +0.30(+1.87%) |
Apr 11, 2012 | 16.07 | 16.13 | 15.93 | 16.10 | 352,217 | +0.25(+1.61%) |
Apr 10, 2012 | 16.14 | 16.18 | 15.76 | 15.85 | 632,496 | -0.27(-1.70%) |
Apr 09, 2012 | 16.09 | 16.24 | 16.00 | 16.12 | 297,621 | -0.21(-1.31%) |
Apr 05, 2012 | 16.44 | 16.51 | 16.25 | 16.33 | 229,258 | -0.17(-1.01%) |
Apr 04, 2012 | 16.65 | 16.66 | 16.30 | 16.50 | 337,487 | -0.26(-1.56%) |
Apr 03, 2012 | 16.91 | 16.98 | 16.56 | 16.76 | 526,590 | -0.13(-0.79%) |
Apr 02, 2012 | 16.54 | 16.99 | 16.52 | 16.90 | 503,626 | +0.17(+1.04%) |
Mar 30, 2012 | 17.04 | 17.04 | 16.71 | 16.72 | 395,781 | -0.13(-0.79%) |
Mar 29, 2012 | 16.93 | 16.97 | 16.57 | 16.86 | 363,392 | -0.24(-1.41%) |
Mar 28, 2012 | 16.95 | 17.18 | 16.87 | 17.10 | 284,147 | +0.13(+0.79%) |
Mar 27, 2012 | 17.07 | 17.18 | 16.95 | 16.96 | 342,211 | -0.13(-0.78%) |
Mar 26, 2012 | 17.11 | 17.28 | 17.02 | 17.10 | 517,168 | +0.12(+0.71%) |
Mar 23, 2012 | 16.56 | 17.04 | 16.47 | 16.98 | 851,725 | +0.37(+2.26%) |
Mar 22, 2012 | 16.60 | 16.66 | 16.47 | 16.60 | 296,161 | -0.17(-1.00%) |
Mar 21, 2012 | 16.85 | 16.90 | 16.66 | 16.77 | 292,458 | -0.02(-0.12%) |
Mar 20, 2012 | 16.84 | 16.94 | 16.66 | 16.79 | 322,678 | -0.19(-1.14%) |
Mar 19, 2012 | 16.74 | 17.22 | 16.44 | 16.98 | 437,620 | +0.23(+1.40%) |
Mar 16, 2012 | 16.72 | 16.90 | 16.51 | 16.75 | 850,727 | +0.06(+0.36%) |
Mar 15, 2012 | 16.46 | 16.78 | 16.31 | 16.69 | 373,342 | +0.31(+1.92%) |
Mar 14, 2012 | 16.42 | 16.65 | 16.26 | 16.37 | 309,472 | -0.08(-0.49%) |
Mar 13, 2012 | 16.13 | 16.49 | 15.99 | 16.46 | 450,143 | +0.50(+3.15%) |
Mar 12, 2012 | 15.95 | 16.02 | 15.80 | 15.95 | 283,823 | +0.03(+0.21%) |
Mar 09, 2012 | 15.66 | 16.09 | 15.61 | 15.92 | 340,058 | +0.27(+1.71%) |
Mar 08, 2012 | 15.60 | 15.75 | 15.44 | 15.65 | 383,195 | +0.15(+0.99%) |
Mar 07, 2012 | 15.44 | 15.69 | 15.30 | 15.50 | 504,939 | +0.13(+0.83%) |
Mar 06, 2012 | 15.53 | 15.59 | 15.34 | 15.37 | 526,435 | -0.36(-2.30%) |
Mar 05, 2012 | 15.48 | 15.79 | 15.42 | 15.73 | 341,338 | +0.18(+1.16%) |
Mar 02, 2012 | 15.89 | 16.03 | 15.42 | 15.55 | 482,465 | -0.36(-2.27%) |