Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.72 | 18.09 | 17.52 | 18.00 | 843,703 | +0.23(+1.29%) |
May 30, 2012 | 17.94 | 17.99 | 17.74 | 17.77 | 809,976 | -0.33(-1.80%) |
May 29, 2012 | 17.93 | 18.14 | 17.89 | 18.09 | 624,850 | +0.24(+1.33%) |
May 25, 2012 | 17.82 | 17.90 | 17.60 | 17.85 | 524,645 | -0.01(-0.04%) |
May 24, 2012 | 17.47 | 17.89 | 17.37 | 17.86 | 605,921 | +0.40(+2.29%) |
May 23, 2012 | 17.02 | 17.54 | 16.92 | 17.46 | 696,428 | +0.37(+2.16%) |
May 22, 2012 | 17.26 | 17.28 | 16.95 | 17.09 | 442,857 | -0.17(-0.98%) |
May 21, 2012 | 16.89 | 17.29 | 16.79 | 17.26 | 498,196 | +0.38(+2.23%) |
May 18, 2012 | 17.08 | 17.31 | 16.86 | 16.89 | 417,281 | -0.19(-1.13%) |
May 17, 2012 | 17.68 | 17.73 | 17.08 | 17.08 | 528,750 | -0.49(-2.78%) |
May 16, 2012 | 17.43 | 17.72 | 17.43 | 17.57 | 433,394 | +0.15(+0.85%) |
May 15, 2012 | 17.16 | 17.54 | 17.09 | 17.42 | 390,507 | +0.21(+1.20%) |
May 14, 2012 | 17.15 | 17.33 | 17.03 | 17.21 | 200,837 | -0.08(-0.47%) |
May 11, 2012 | 17.15 | 17.45 | 16.89 | 17.29 | 317,875 | -0.02(-0.13%) |
May 10, 2012 | 17.71 | 17.71 | 17.26 | 17.32 | 963,246 | -0.21(-1.22%) |
May 09, 2012 | 17.51 | 17.63 | 17.42 | 17.53 | 519,315 | -0.16(-0.88%) |
May 08, 2012 | 17.53 | 17.71 | 17.49 | 17.68 | 482,618 | +0.09(+0.50%) |
May 07, 2012 | 17.27 | 17.84 | 17.12 | 17.60 | 903,543 | +0.21(+1.19%) |
May 04, 2012 | 17.68 | 17.71 | 17.36 | 17.39 | 431,847 | -0.35(-1.96%) |
May 03, 2012 | 18.03 | 18.08 | 17.68 | 17.74 | 721,280 | -0.35(-1.92%) |
May 02, 2012 | 17.60 | 18.20 | 17.46 | 18.08 | 964,574 | +0.44(+2.51%) |
May 01, 2012 | 17.51 | 17.77 | 17.33 | 17.64 | 752,177 | +0.18(+1.02%) |
Apr 30, 2012 | 17.48 | 17.62 | 17.36 | 17.46 | 547,063 | -0.08(-0.46%) |
Apr 27, 2012 | 17.37 | 17.63 | 17.29 | 17.54 | 908,277 | +0.17(+0.98%) |
Apr 26, 2012 | 17.54 | 17.54 | 17.26 | 17.37 | 719,180 | -0.22(-1.26%) |
Apr 25, 2012 | 17.68 | 17.78 | 17.51 | 17.60 | 660,098 | +0.04(+0.25%) |
Apr 24, 2012 | 17.31 | 17.59 | 17.23 | 17.55 | 654,727 | +0.29(+1.67%) |
Apr 23, 2012 | 17.04 | 17.36 | 16.95 | 17.26 | 1,038,787 | +0.06(+0.32%) |
Apr 20, 2012 | 17.46 | 17.46 | 17.09 | 17.21 | 1,230,116 | -0.02(-0.11%) |
Apr 19, 2012 | 17.85 | 17.93 | 17.05 | 17.23 | 1,961,237 | -0.64(-3.60%) |
Apr 18, 2012 | 18.05 | 18.06 | 17.85 | 17.87 | 324,968 | -0.23(-1.27%) |
Apr 17, 2012 | 17.82 | 18.20 | 17.79 | 18.10 | 682,169 | +0.35(+2.00%) |
Apr 16, 2012 | 17.60 | 17.85 | 17.49 | 17.74 | 487,690 | +0.16(+0.88%) |
Apr 13, 2012 | 17.78 | 17.90 | 17.58 | 17.59 | 373,786 | -0.27(-1.53%) |
Apr 12, 2012 | 17.90 | 18.02 | 17.83 | 17.86 | 429,903 | -0.01(-0.04%) |
Apr 11, 2012 | 17.62 | 17.87 | 17.58 | 17.87 | 614,827 | +0.38(+2.15%) |
Apr 10, 2012 | 17.76 | 17.80 | 17.33 | 17.49 | 840,817 | -0.37(-2.07%) |
Apr 09, 2012 | 18.05 | 18.05 | 17.79 | 17.86 | 718,761 | -0.46(-2.54%) |
Apr 05, 2012 | 18.22 | 18.33 | 18.14 | 18.33 | 756,635 | -0.01(-0.08%) |
Apr 04, 2012 | 18.55 | 18.56 | 18.22 | 18.34 | 547,564 | -0.25(-1.35%) |
Apr 03, 2012 | 18.48 | 18.68 | 18.36 | 18.59 | 597,545 | +0.06(+0.32%) |
Apr 02, 2012 | 18.33 | 18.64 | 18.15 | 18.53 | 544,613 | +0.19(+1.05%) |
Mar 30, 2012 | 18.69 | 18.84 | 18.29 | 18.34 | 888,766 | -0.32(-1.70%) |
Mar 29, 2012 | 18.67 | 18.72 | 18.39 | 18.66 | 565,451 | -0.19(-1.02%) |
Mar 28, 2012 | 18.99 | 19.08 | 18.65 | 18.85 | 425,817 | -0.18(-0.93%) |
Mar 27, 2012 | 19.03 | 19.09 | 18.90 | 19.03 | 346,151 | -0.03(-0.16%) |
Mar 26, 2012 | 19.02 | 19.18 | 18.98 | 19.06 | 324,641 | +0.16(+0.82%) |
Mar 23, 2012 | 18.67 | 18.94 | 18.43 | 18.90 | 539,841 | +0.18(+0.95%) |
Mar 22, 2012 | 18.73 | 18.79 | 18.39 | 18.73 | 516,735 | -0.10(-0.55%) |
Mar 21, 2012 | 18.73 | 18.92 | 18.65 | 18.83 | 350,044 | +0.12(+0.63%) |
Mar 20, 2012 | 18.69 | 18.82 | 18.57 | 18.71 | 292,956 | -0.10(-0.55%) |
Mar 19, 2012 | 18.78 | 19.00 | 18.77 | 18.81 | 490,004 | +0.01(+0.08%) |
Mar 16, 2012 | 18.89 | 18.98 | 18.76 | 18.80 | 727,958 | -0.19(-1.01%) |
Mar 15, 2012 | 18.69 | 19.12 | 18.64 | 18.99 | 490,286 | +0.27(+1.46%) |
Mar 14, 2012 | 18.92 | 18.98 | 18.59 | 18.72 | 506,570 | -0.16(-0.86%) |
Mar 13, 2012 | 18.89 | 18.95 | 18.56 | 18.88 | 614,742 | +0.07(+0.39%) |
Mar 12, 2012 | 18.64 | 18.83 | 18.56 | 18.81 | 600,535 | +0.13(+0.67%) |
Mar 09, 2012 | 18.50 | 18.84 | 18.42 | 18.68 | 473,064 | +0.19(+1.04%) |
Mar 08, 2012 | 18.28 | 18.54 | 18.06 | 18.49 | 606,483 | +0.31(+1.70%) |
Mar 07, 2012 | 18.30 | 18.36 | 17.81 | 18.18 | 629,862 | -0.07(-0.40%) |
Mar 06, 2012 | 18.24 | 18.30 | 18.00 | 18.25 | 601,111 | -0.21(-1.16%) |
Mar 05, 2012 | 18.13 | 18.51 | 17.94 | 18.47 | 655,975 | +0.23(+1.25%) |
Mar 02, 2012 | 18.10 | 18.32 | 17.90 | 18.24 | 973,617 | +0.07(+0.37%) |