Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.24 | 16.24 | 15.27 | 15.27 | 3,787 | -0.35(-2.26%) |
May 30, 2012 | 16.08 | 16.08 | 15.45 | 15.63 | 37,077 | -0.17(-1.09%) |
May 29, 2012 | 15.82 | 15.82 | 15.70 | 15.80 | 4,845 | +0.23(+1.47%) |
May 25, 2012 | 15.67 | 15.67 | 15.43 | 15.57 | 29,635 | -0.03(-0.19%) |
May 24, 2012 | 15.63 | 15.78 | 15.55 | 15.60 | 4,793 | +0.98(+6.69%) |
May 23, 2012 | 15.77 | 15.79 | 14.62 | 14.62 | 11,136 | -0.83(-5.37%) |
May 22, 2012 | 15.75 | 16.01 | 15.45 | 15.45 | 3,570 | -0.47(-2.96%) |
May 21, 2012 | 15.22 | 16.05 | 15.22 | 15.92 | 26,810 | +0.63(+4.10%) |
May 18, 2012 | 15.35 | 15.35 | 15.23 | 15.30 | 12,863 | -0.08(-0.55%) |
May 17, 2012 | 15.46 | 15.53 | 15.38 | 15.38 | 33,106 | -0.09(-0.60%) |
May 16, 2012 | 15.73 | 15.73 | 15.38 | 15.47 | 10,538 | -0.17(-1.06%) |
May 15, 2012 | 15.70 | 15.76 | 15.48 | 15.64 | 153,051 | -0.03(-0.22%) |
May 14, 2012 | 15.92 | 15.97 | 15.67 | 15.67 | 13,727 | -0.35(-2.20%) |
May 11, 2012 | 15.81 | 16.03 | 15.77 | 16.03 | 84,493 | +0.08(+0.52%) |
May 10, 2012 | 15.95 | 15.99 | 15.76 | 15.94 | 111,795 | +0.20(+1.27%) |
May 09, 2012 | 15.45 | 15.84 | 15.45 | 15.74 | 14,643 | -0.26(-1.60%) |
May 08, 2012 | 16.00 | 16.04 | 15.82 | 16.00 | 7,553 | -0.19(-1.15%) |
May 07, 2012 | 16.13 | 16.28 | 16.06 | 16.19 | 109,393 | +0.12(+0.73%) |
May 04, 2012 | 16.28 | 16.31 | 16.06 | 16.07 | 55,050 | -0.28(-1.74%) |
May 03, 2012 | 16.39 | 16.39 | 16.14 | 16.35 | 82,461 | -0.02(-0.13%) |
May 02, 2012 | 16.28 | 16.38 | 16.25 | 16.37 | 1,931 | -0.14(-0.84%) |
May 01, 2012 | 16.37 | 16.54 | 16.37 | 16.51 | 3,674 | +0.16(+0.97%) |
Apr 30, 2012 | 16.46 | 16.46 | 16.33 | 16.35 | 7,211 | +0.66(+4.19%) |
Apr 27, 2012 | 16.61 | 16.69 | 15.70 | 15.70 | 9,483 | -1.00(-6.01%) |
Apr 26, 2012 | 16.50 | 16.75 | 16.50 | 16.70 | 8,722 | +0.20(+1.22%) |
Apr 25, 2012 | 16.51 | 16.57 | 16.46 | 16.50 | 3,486 | +0.14(+0.85%) |
Apr 24, 2012 | 16.35 | 16.36 | 16.35 | 16.36 | 722 | +0.14(+0.85%) |
Apr 23, 2012 | 16.12 | 16.22 | 16.12 | 16.22 | 2,293 | -0.33(-1.97%) |
Apr 20, 2012 | 16.60 | 16.66 | 16.55 | 16.55 | 2,121 | +0.15(+0.93%) |
Apr 19, 2012 | 16.59 | 16.59 | 16.37 | 16.39 | 2,404 | -0.08(-0.50%) |
Apr 18, 2012 | 16.57 | 16.65 | 16.48 | 16.48 | 4,547 | -0.26(-1.53%) |
Apr 17, 2012 | 16.70 | 16.73 | 16.70 | 16.73 | 1,416 | +0.21(+1.25%) |
Apr 16, 2012 | 16.47 | 16.53 | 16.44 | 16.53 | 1,122 | +0.18(+1.10%) |
Apr 13, 2012 | 16.30 | 16.35 | 16.21 | 16.35 | 4,733 | -0.18(-1.09%) |
Apr 12, 2012 | 16.52 | 16.56 | 16.51 | 16.53 | 4,569 | +0.10(+0.63%) |
Apr 11, 2012 | 16.43 | 16.44 | 16.41 | 16.42 | 3,936 | +0.23(+1.40%) |
Apr 10, 2012 | 16.27 | 16.31 | 16.20 | 16.20 | 6,706 | -0.42(-2.53%) |
Apr 09, 2012 | 16.58 | 16.62 | 16.53 | 16.62 | 3,382 | -0.03(-0.21%) |
Apr 05, 2012 | 16.65 | 16.65 | 16.60 | 16.65 | 1,942 | -0.06(-0.33%) |
Apr 04, 2012 | 16.71 | 16.71 | 16.71 | 16.71 | 169 | -0.27(-1.59%) |
Apr 03, 2012 | 17.30 | 17.37 | 16.95 | 16.98 | 105,070 | -0.29(-1.68%) |
Apr 02, 2012 | 16.91 | 17.46 | 16.89 | 17.27 | 130,666 | +0.29(+1.71%) |
Mar 30, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 1,128 | +0.13(+0.78%) |
Mar 29, 2012 | 16.82 | 16.87 | 16.79 | 16.84 | 2,936 | -0.09(-0.56%) |
Mar 28, 2012 | 17.05 | 17.05 | 16.91 | 16.94 | 5,485 | -0.25(-1.47%) |
Mar 27, 2012 | 17.18 | 17.19 | 17.18 | 17.19 | 975 | -0.07(-0.40%) |
Mar 26, 2012 | 17.11 | 17.27 | 17.11 | 17.26 | 1,910 | +0.27(+1.59%) |
Mar 23, 2012 | 17.00 | 17.02 | 16.97 | 16.99 | 3,622 | +0.10(+0.57%) |
Mar 22, 2012 | 16.86 | 16.96 | 16.86 | 16.89 | 4,556 | -0.19(-1.10%) |
Mar 21, 2012 | 17.05 | 17.09 | 17.00 | 17.08 | 4,119 | -0.05(-0.28%) |
Mar 20, 2012 | 17.13 | 17.14 | 17.09 | 17.13 | 6,304 | -0.25(-1.43%) |
Mar 19, 2012 | 17.29 | 17.41 | 17.29 | 17.38 | 2,667 | -0.04(-0.21%) |
Mar 16, 2012 | 17.46 | 17.46 | 17.41 | 17.41 | 2,099 | +0.01(+0.05%) |
Mar 15, 2012 | 17.36 | 17.45 | 17.36 | 17.40 | 2,349 | +0.20(+1.19%) |
Mar 14, 2012 | 17.26 | 17.26 | 17.20 | 17.20 | 4,004 | +0.03(+0.18%) |
Mar 13, 2012 | 17.01 | 17.17 | 17.01 | 17.17 | 10,798 | +0.23(+1.38%) |
Mar 12, 2012 | 16.88 | 16.94 | 16.88 | 16.94 | 1,465 | +0.14(+0.82%) |
Mar 09, 2012 | 16.83 | 16.84 | 16.79 | 16.80 | 1,215 | -0.20(-1.17%) |
Mar 08, 2012 | 16.96 | 17.00 | 16.89 | 17.00 | 17,218 | +0.28(+1.66%) |
Mar 07, 2012 | 16.66 | 16.73 | 16.65 | 16.72 | 4,603 | +0.24(+1.47%) |
Mar 06, 2012 | 16.82 | 16.82 | 16.39 | 16.48 | 10,857 | -0.44(-2.58%) |
Mar 05, 2012 | 16.93 | 16.96 | 16.89 | 16.91 | 11,825 | +0.07(+0.41%) |
Mar 02, 2012 | 16.82 | 16.97 | 16.74 | 16.84 | 8,745 | -0.13(-0.78%) |