Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.40 | 16.55 | 16.29 | 16.48 | 7,871,010 | +0.12(+0.73%) |
May 30, 2012 | 16.45 | 16.48 | 16.35 | 16.36 | 5,143,114 | -0.27(-1.62%) |
May 29, 2012 | 16.59 | 16.74 | 16.56 | 16.63 | 4,336,539 | +0.13(+0.79%) |
May 28, 2012 | 16.64 | 16.65 | 16.45 | 16.50 | 3,856,467 | -0.05(-0.30%) |
May 25, 2012 | 16.54 | 16.60 | 16.50 | 16.55 | 5,102,489 | -0.02(-0.12%) |
May 24, 2012 | 16.61 | 16.66 | 16.41 | 16.57 | 9,279,951 | -0.01(-0.06%) |
May 23, 2012 | 16.23 | 16.59 | 16.11 | 16.58 | 10,495,889 | +0.19(+1.16%) |
May 22, 2012 | 16.39 | 16.51 | 16.32 | 16.39 | 6,007,082 | +0.27(+1.67%) |
May 18, 2012 | 16.12 | 16.12 | 16.12 | 0 | -0.08(-0.49%) | |
May 17, 2012 | 16.30 | 16.36 | 16.19 | 16.20 | 7,498,600 | +0.00(+0.00%) |
May 16, 2012 | 16.26 | 16.42 | 16.17 | 16.20 | 9,749,177 | -0.02(-0.12%) |
May 15, 2012 | 16.41 | 16.41 | 16.18 | 16.22 | 6,212,070 | -0.18(-1.10%) |
May 14, 2012 | 16.49 | 16.52 | 16.39 | 16.40 | 4,586,936 | -0.28(-1.68%) |
May 11, 2012 | 16.64 | 16.83 | 16.60 | 16.68 | 6,763,533 | -0.05(-0.30%) |
May 10, 2012 | 16.74 | 16.81 | 16.67 | 16.73 | 11,942,774 | +0.11(+0.66%) |
May 09, 2012 | 16.52 | 16.75 | 16.46 | 16.62 | 6,178,990 | -0.05(-0.30%) |
May 08, 2012 | 16.83 | 16.85 | 16.54 | 16.67 | 7,588,519 | -0.25(-1.48%) |
May 07, 2012 | 16.84 | 16.95 | 16.79 | 16.92 | 5,971,869 | +0.01(+0.06%) |
May 04, 2012 | 17.00 | 17.05 | 16.84 | 16.91 | 6,450,504 | -0.21(-1.23%) |
May 03, 2012 | 17.43 | 17.45 | 17.06 | 17.12 | 6,244,590 | -0.35(-2.00%) |
May 02, 2012 | 17.51 | 17.52 | 17.36 | 17.47 | 3,451,157 | -0.15(-0.85%) |
May 01, 2012 | 17.61 | 17.67 | 17.56 | 17.62 | 3,368,388 | +0.04(+0.23%) |
Apr 30, 2012 | 17.44 | 17.58 | 17.37 | 17.58 | 4,281,064 | +0.10(+0.57%) |
Apr 27, 2012 | 17.34 | 17.50 | 17.32 | 17.48 | 2,479,886 | +0.16(+0.92%) |
Apr 26, 2012 | 17.30 | 17.32 | 17.25 | 17.32 | 2,589,248 | -0.01(-0.06%) |
Apr 25, 2012 | 17.28 | 17.34 | 17.19 | 17.33 | 4,891,997 | +0.17(+0.99%) |
Apr 24, 2012 | 17.17 | 17.23 | 17.12 | 17.16 | 4,432,350 | +0.00(+0.00%) |
Apr 23, 2012 | 17.18 | 17.21 | 17.04 | 17.16 | 7,822,707 | -0.23(-1.32%) |
Apr 20, 2012 | 17.48 | 17.52 | 17.37 | 17.39 | 7,173,379 | -0.02(-0.11%) |
Apr 19, 2012 | 17.39 | 17.53 | 17.35 | 17.41 | 7,927,263 | +0.04(+0.23%) |
Apr 18, 2012 | 17.34 | 17.43 | 17.27 | 17.37 | 3,587,744 | -0.02(-0.12%) |
Apr 17, 2012 | 17.28 | 17.45 | 17.22 | 17.39 | 6,379,916 | +0.16(+0.93%) |
Apr 16, 2012 | 17.26 | 17.33 | 17.19 | 17.23 | 5,879,534 | +0.04(+0.23%) |
Apr 13, 2012 | 17.40 | 17.40 | 17.19 | 17.19 | 9,269,158 | -0.26(-1.49%) |
Apr 12, 2012 | 17.22 | 17.49 | 17.17 | 17.45 | 5,061,867 | +0.26(+1.51%) |
Apr 11, 2012 | 17.11 | 17.23 | 17.10 | 17.19 | 3,613,401 | +0.13(+0.76%) |
Apr 10, 2012 | 17.19 | 17.21 | 16.95 | 17.06 | 7,725,105 | -0.13(-0.76%) |
Apr 09, 2012 | 17.20 | 17.30 | 17.17 | 17.19 | 2,538,457 | -0.09(-0.52%) |
Apr 05, 2012 | 17.38 | 17.39 | 17.21 | 17.28 | 5,899,221 | -0.14(-0.80%) |
Apr 04, 2012 | 17.45 | 17.58 | 17.31 | 17.42 | 5,715,300 | -0.20(-1.14%) |
Apr 03, 2012 | 17.87 | 17.87 | 17.58 | 17.62 | 5,501,566 | -0.28(-1.56%) |
Apr 02, 2012 | 17.74 | 17.95 | 17.70 | 17.90 | 6,364,765 | +0.18(+1.02%) |
Mar 30, 2012 | 17.76 | 17.81 | 17.65 | 17.72 | 5,206,605 | +0.05(+0.28%) |
Mar 29, 2012 | 17.70 | 17.73 | 17.43 | 17.67 | 6,928,149 | -0.10(-0.56%) |
Mar 28, 2012 | 17.85 | 17.87 | 17.67 | 17.77 | 6,763,045 | -0.09(-0.50%) |
Mar 27, 2012 | 18.00 | 18.01 | 17.86 | 17.86 | 8,120,807 | -0.10(-0.56%) |
Mar 26, 2012 | 17.92 | 17.99 | 17.87 | 17.96 | 28,834,896 | +0.16(+0.90%) |
Mar 23, 2012 | 17.69 | 17.80 | 17.66 | 17.80 | 21,544,212 | +0.02(+0.11%) |
Mar 22, 2012 | 17.74 | 17.81 | 17.73 | 17.78 | 9,478,608 | -0.08(-0.45%) |
Mar 21, 2012 | 17.86 | 17.91 | 17.77 | 17.86 | 4,124,353 | +0.00(+0.00%) |
Mar 20, 2012 | 17.80 | 17.87 | 17.70 | 17.86 | 6,710,943 | -0.04(-0.22%) |
Mar 19, 2012 | 17.91 | 18.03 | 17.90 | 17.90 | 5,756,532 | -0.04(-0.22%) |
Mar 16, 2012 | 17.88 | 17.99 | 17.86 | 17.94 | 31,449,954 | +0.10(+0.56%) |
Mar 15, 2012 | 17.70 | 17.97 | 17.67 | 17.84 | 8,335,877 | +0.14(+0.79%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.66 | 17.70 | 5,853,688 | -0.24(-1.34%) |
Mar 13, 2012 | 17.76 | 17.94 | 17.75 | 17.94 | 6,079,769 | +0.20(+1.13%) |
Mar 12, 2012 | 17.85 | 17.89 | 17.71 | 17.74 | 6,361,236 | -0.12(-0.67%) |
Mar 09, 2012 | 17.85 | 17.91 | 17.81 | 17.86 | 5,251,961 | +0.04(+0.22%) |
Mar 08, 2012 | 17.77 | 17.86 | 17.67 | 17.82 | 7,332,008 | +0.20(+1.14%) |
Mar 07, 2012 | 17.60 | 17.68 | 17.48 | 17.62 | 5,418,611 | +0.01(+0.06%) |
Mar 06, 2012 | 17.78 | 17.78 | 17.52 | 17.61 | 14,819,879 | -0.34(-1.89%) |
Mar 05, 2012 | 18.09 | 18.09 | 17.90 | 17.95 | 5,073,614 | -0.13(-0.72%) |
Mar 02, 2012 | 18.20 | 18.23 | 18.07 | 18.08 | 2,257,702 | -0.14(-0.77%) |