Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.41 | 16.47 | 16.19 | 16.37 | 486,200 | -0.01(-0.04%) |
May 30, 2012 | 16.63 | 16.68 | 16.35 | 16.38 | 714,640 | -0.33(-1.97%) |
May 29, 2012 | 16.56 | 16.75 | 16.34 | 16.70 | 804,028 | +0.33(+1.99%) |
May 25, 2012 | 16.43 | 16.49 | 16.29 | 16.38 | 305,645 | -0.05(-0.28%) |
May 24, 2012 | 16.03 | 16.42 | 15.91 | 16.42 | 418,659 | +0.35(+2.15%) |
May 23, 2012 | 15.94 | 16.10 | 15.79 | 16.08 | 573,680 | +0.01(+0.04%) |
May 22, 2012 | 16.20 | 16.46 | 16.06 | 16.07 | 438,961 | -0.15(-0.90%) |
May 21, 2012 | 16.17 | 16.33 | 15.94 | 16.22 | 473,966 | +0.12(+0.74%) |
May 18, 2012 | 16.15 | 16.40 | 16.05 | 16.10 | 451,866 | -0.11(-0.66%) |
May 17, 2012 | 16.39 | 16.53 | 16.14 | 16.21 | 375,961 | -0.21(-1.25%) |
May 16, 2012 | 16.66 | 16.83 | 16.40 | 16.41 | 339,096 | -0.18(-1.08%) |
May 15, 2012 | 16.61 | 16.86 | 16.54 | 16.59 | 247,911 | -0.05(-0.28%) |
May 14, 2012 | 16.71 | 16.86 | 16.58 | 16.64 | 223,489 | -0.31(-1.84%) |
May 11, 2012 | 16.96 | 17.20 | 16.78 | 16.95 | 364,448 | -0.22(-1.28%) |
May 10, 2012 | 17.02 | 17.29 | 17.02 | 17.17 | 433,211 | +0.27(+1.61%) |
May 09, 2012 | 16.87 | 17.00 | 16.64 | 16.90 | 478,415 | -0.21(-1.20%) |
May 08, 2012 | 16.74 | 17.11 | 16.74 | 17.10 | 400,871 | +0.21(+1.26%) |
May 07, 2012 | 16.57 | 17.00 | 16.56 | 16.89 | 421,540 | +0.29(+1.76%) |
May 04, 2012 | 16.85 | 16.96 | 16.48 | 16.60 | 914,426 | -0.39(-2.27%) |
May 03, 2012 | 17.02 | 17.13 | 16.91 | 16.98 | 461,533 | -0.09(-0.54%) |
May 02, 2012 | 16.66 | 17.08 | 16.54 | 17.08 | 579,989 | +0.25(+1.46%) |
May 01, 2012 | 16.99 | 17.24 | 16.82 | 16.83 | 673,571 | -0.07(-0.43%) |
Apr 30, 2012 | 17.23 | 17.23 | 16.86 | 16.90 | 433,842 | -0.41(-2.34%) |
Apr 27, 2012 | 17.24 | 17.37 | 17.10 | 17.31 | 982,938 | +0.19(+1.09%) |
Apr 26, 2012 | 16.85 | 17.16 | 16.73 | 17.12 | 544,434 | +0.29(+1.70%) |
Apr 25, 2012 | 17.10 | 17.27 | 16.33 | 16.84 | 759,958 | +0.71(+4.41%) |
Apr 24, 2012 | 15.90 | 16.19 | 15.88 | 16.13 | 316,034 | +0.26(+1.65%) |
Apr 23, 2012 | 15.81 | 15.92 | 15.73 | 15.86 | 512,581 | -0.20(-1.22%) |
Apr 20, 2012 | 16.23 | 16.40 | 16.06 | 16.06 | 460,811 | +0.12(+0.75%) |
Apr 19, 2012 | 15.98 | 16.23 | 15.78 | 15.94 | 293,666 | -0.03(-0.21%) |
Apr 18, 2012 | 16.21 | 16.25 | 15.86 | 15.97 | 365,737 | -0.36(-2.20%) |
Apr 17, 2012 | 16.15 | 16.55 | 16.15 | 16.33 | 262,905 | +0.35(+2.16%) |
Apr 16, 2012 | 15.75 | 16.15 | 15.66 | 15.99 | 295,063 | +0.30(+1.91%) |
Apr 13, 2012 | 16.17 | 16.19 | 15.67 | 15.69 | 467,806 | -0.58(-3.59%) |
Apr 12, 2012 | 15.94 | 16.32 | 15.94 | 16.27 | 346,270 | +0.30(+1.87%) |
Apr 11, 2012 | 15.95 | 16.00 | 15.80 | 15.97 | 355,022 | +0.25(+1.61%) |
Apr 10, 2012 | 16.01 | 16.05 | 15.63 | 15.72 | 637,533 | -0.27(-1.70%) |
Apr 09, 2012 | 15.96 | 16.11 | 15.87 | 15.99 | 299,991 | -0.21(-1.31%) |
Apr 05, 2012 | 16.31 | 16.38 | 16.13 | 16.21 | 231,083 | -0.17(-1.01%) |
Apr 04, 2012 | 16.52 | 16.53 | 16.17 | 16.37 | 340,175 | -0.26(-1.56%) |
Apr 03, 2012 | 16.78 | 16.85 | 16.42 | 16.63 | 530,784 | -0.13(-0.79%) |
Apr 02, 2012 | 16.40 | 16.86 | 16.39 | 16.76 | 507,636 | +0.17(+1.04%) |
Mar 30, 2012 | 16.90 | 16.90 | 16.58 | 16.59 | 398,933 | -0.13(-0.79%) |
Mar 29, 2012 | 16.80 | 16.84 | 16.44 | 16.72 | 366,286 | -0.24(-1.41%) |
Mar 28, 2012 | 16.82 | 17.04 | 16.74 | 16.96 | 286,410 | +0.13(+0.79%) |
Mar 27, 2012 | 16.94 | 17.04 | 16.82 | 16.83 | 344,936 | -0.13(-0.78%) |
Mar 26, 2012 | 16.98 | 17.14 | 16.89 | 16.96 | 521,287 | +0.12(+0.71%) |
Mar 23, 2012 | 16.43 | 16.90 | 16.34 | 16.84 | 858,508 | +0.37(+2.26%) |
Mar 22, 2012 | 16.47 | 16.53 | 16.34 | 16.47 | 298,520 | -0.17(-1.00%) |
Mar 21, 2012 | 16.72 | 16.77 | 16.52 | 16.64 | 294,787 | -0.02(-0.12%) |
Mar 20, 2012 | 16.70 | 16.81 | 16.52 | 16.66 | 325,248 | -0.19(-1.14%) |
Mar 19, 2012 | 16.61 | 17.08 | 16.31 | 16.85 | 441,105 | +0.23(+1.40%) |
Mar 16, 2012 | 16.58 | 16.77 | 16.38 | 16.62 | 857,502 | +0.06(+0.36%) |
Mar 15, 2012 | 16.33 | 16.64 | 16.19 | 16.56 | 376,315 | +0.31(+1.92%) |
Mar 14, 2012 | 16.29 | 16.52 | 16.13 | 16.25 | 311,937 | -0.08(-0.49%) |
Mar 13, 2012 | 16.00 | 16.36 | 15.86 | 16.33 | 453,728 | +0.50(+3.15%) |
Mar 12, 2012 | 15.83 | 15.89 | 15.67 | 15.83 | 286,083 | +0.03(+0.21%) |
Mar 09, 2012 | 15.53 | 15.97 | 15.48 | 15.79 | 342,766 | +0.27(+1.71%) |
Mar 08, 2012 | 15.48 | 15.62 | 15.32 | 15.53 | 386,247 | +0.15(+0.99%) |
Mar 07, 2012 | 15.32 | 15.57 | 15.18 | 15.38 | 508,960 | +0.13(+0.83%) |
Mar 06, 2012 | 15.41 | 15.47 | 15.22 | 15.25 | 530,628 | -0.36(-2.30%) |
Mar 05, 2012 | 15.36 | 15.66 | 15.30 | 15.61 | 344,057 | +0.18(+1.16%) |
Mar 02, 2012 | 15.76 | 15.91 | 15.30 | 15.43 | 486,307 | -0.36(-2.27%) |