Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.68 | 16.83 | 16.62 | 16.71 | 557,070 | +0.06(+0.34%) |
May 30, 2012 | 16.76 | 16.81 | 16.57 | 16.65 | 366,215 | -0.22(-1.29%) |
May 29, 2012 | 16.72 | 16.91 | 16.63 | 16.87 | 202,987 | +0.27(+1.65%) |
May 25, 2012 | 16.67 | 16.75 | 16.53 | 16.59 | 223,428 | -0.05(-0.31%) |
May 24, 2012 | 16.55 | 16.66 | 16.40 | 16.65 | 246,918 | +0.14(+0.88%) |
May 23, 2012 | 16.34 | 16.54 | 16.23 | 16.50 | 219,546 | +0.04(+0.25%) |
May 22, 2012 | 16.36 | 16.57 | 16.30 | 16.46 | 363,455 | +0.10(+0.60%) |
May 21, 2012 | 16.47 | 16.59 | 16.19 | 16.36 | 676,109 | -0.12(-0.74%) |
May 18, 2012 | 16.58 | 16.67 | 16.42 | 16.48 | 305,679 | -0.10(-0.62%) |
May 17, 2012 | 16.82 | 16.83 | 16.59 | 16.59 | 334,593 | -0.21(-1.26%) |
May 16, 2012 | 16.94 | 17.02 | 16.79 | 16.80 | 214,043 | -0.11(-0.67%) |
May 15, 2012 | 16.94 | 16.95 | 16.76 | 16.91 | 162,106 | +0.02(+0.12%) |
May 14, 2012 | 16.95 | 17.03 | 16.88 | 16.89 | 186,660 | -0.19(-1.12%) |
May 11, 2012 | 16.89 | 17.09 | 16.81 | 17.08 | 248,260 | +0.10(+0.58%) |
May 10, 2012 | 16.91 | 16.99 | 16.68 | 16.98 | 228,130 | +0.16(+0.95%) |
May 09, 2012 | 16.65 | 16.89 | 16.60 | 16.82 | 291,947 | +0.03(+0.18%) |
May 08, 2012 | 16.84 | 16.92 | 16.70 | 16.79 | 279,969 | -0.14(-0.82%) |
May 07, 2012 | 16.78 | 17.00 | 16.71 | 16.93 | 386,624 | +0.09(+0.52%) |
May 04, 2012 | 16.97 | 17.05 | 16.84 | 16.84 | 545,658 | -0.21(-1.24%) |
May 03, 2012 | 17.10 | 17.17 | 16.96 | 17.06 | 197,891 | -0.03(-0.18%) |
May 02, 2012 | 17.05 | 17.10 | 16.84 | 17.09 | 366,139 | -0.02(-0.12%) |
May 01, 2012 | 17.18 | 17.33 | 17.10 | 17.11 | 499,460 | -0.05(-0.27%) |
Apr 30, 2012 | 17.22 | 17.28 | 17.02 | 17.15 | 191,379 | -0.07(-0.39%) |
Apr 27, 2012 | 17.11 | 17.33 | 16.98 | 17.22 | 246,328 | +0.13(+0.78%) |
Apr 26, 2012 | 16.99 | 17.16 | 16.93 | 17.09 | 203,531 | +0.10(+0.58%) |
Apr 25, 2012 | 16.89 | 17.01 | 16.82 | 16.99 | 243,507 | +0.24(+1.42%) |
Apr 24, 2012 | 16.56 | 16.78 | 16.54 | 16.75 | 222,785 | +0.19(+1.12%) |
Apr 23, 2012 | 16.54 | 16.64 | 16.43 | 16.57 | 318,088 | -0.18(-1.05%) |
Apr 20, 2012 | 16.66 | 16.83 | 16.56 | 16.74 | 400,802 | +0.23(+1.40%) |
Apr 19, 2012 | 16.58 | 16.62 | 16.37 | 16.51 | 263,911 | -0.04(-0.22%) |
Apr 18, 2012 | 16.52 | 16.62 | 16.46 | 16.55 | 299,588 | -0.03(-0.20%) |
Apr 17, 2012 | 16.40 | 16.65 | 16.29 | 16.58 | 472,501 | +0.32(+1.96%) |
Apr 16, 2012 | 16.08 | 16.41 | 16.00 | 16.26 | 276,535 | +0.29(+1.80%) |
Apr 13, 2012 | 15.99 | 16.09 | 15.92 | 15.97 | 241,167 | -0.05(-0.32%) |
Apr 12, 2012 | 15.97 | 16.13 | 15.89 | 16.02 | 339,578 | +0.04(+0.22%) |
Apr 11, 2012 | 16.10 | 16.10 | 15.88 | 15.99 | 389,683 | +0.04(+0.23%) |
Apr 10, 2012 | 16.19 | 16.29 | 15.92 | 15.95 | 285,836 | -0.26(-1.61%) |
Apr 09, 2012 | 16.09 | 16.27 | 16.09 | 16.21 | 235,319 | -0.11(-0.69%) |
Apr 05, 2012 | 16.21 | 16.38 | 16.16 | 16.33 | 280,177 | +0.03(+0.19%) |
Apr 04, 2012 | 16.35 | 16.39 | 16.14 | 16.30 | 201,225 | -0.16(-0.97%) |
Apr 03, 2012 | 16.55 | 16.63 | 16.36 | 16.46 | 310,162 | -0.10(-0.62%) |
Apr 02, 2012 | 16.42 | 16.67 | 16.31 | 16.56 | 311,497 | +0.14(+0.84%) |
Mar 30, 2012 | 16.20 | 16.52 | 16.13 | 16.42 | 524,161 | +0.35(+2.17%) |
Mar 29, 2012 | 15.99 | 16.13 | 15.93 | 16.07 | 144,352 | -0.03(-0.16%) |
Mar 28, 2012 | 16.08 | 16.13 | 16.00 | 16.10 | 299,050 | +0.05(+0.29%) |
Mar 27, 2012 | 15.98 | 16.19 | 15.98 | 16.05 | 243,451 | +0.05(+0.32%) |
Mar 26, 2012 | 15.94 | 16.01 | 15.87 | 16.00 | 296,339 | +0.16(+1.04%) |
Mar 23, 2012 | 15.61 | 15.87 | 15.56 | 15.84 | 290,847 | +0.16(+1.05%) |
Mar 22, 2012 | 15.65 | 15.68 | 15.45 | 15.67 | 308,940 | -0.03(-0.16%) |
Mar 21, 2012 | 15.76 | 15.91 | 15.70 | 15.70 | 186,065 | -0.08(-0.49%) |
Mar 20, 2012 | 15.77 | 15.82 | 15.68 | 15.77 | 200,506 | -0.09(-0.57%) |
Mar 19, 2012 | 15.73 | 15.87 | 15.67 | 15.86 | 317,093 | +0.15(+0.98%) |
Mar 16, 2012 | 15.64 | 15.73 | 15.57 | 15.71 | 334,439 | +0.05(+0.29%) |
Mar 15, 2012 | 15.73 | 15.73 | 15.53 | 15.66 | 212,611 | -0.09(-0.55%) |
Mar 14, 2012 | 15.91 | 15.91 | 15.63 | 15.75 | 188,804 | -0.16(-1.00%) |
Mar 13, 2012 | 15.69 | 15.91 | 15.58 | 15.91 | 273,579 | +0.34(+2.16%) |
Mar 12, 2012 | 15.57 | 15.62 | 15.50 | 15.57 | 211,493 | -0.01(-0.07%) |
Mar 09, 2012 | 15.51 | 15.72 | 15.42 | 15.58 | 502,462 | +0.07(+0.46%) |
Mar 08, 2012 | 15.60 | 15.64 | 15.42 | 15.51 | 274,924 | -0.03(-0.16%) |
Mar 07, 2012 | 15.61 | 15.66 | 15.43 | 15.54 | 224,013 | -0.02(-0.13%) |
Mar 06, 2012 | 15.51 | 15.70 | 15.46 | 15.56 | 219,282 | -0.12(-0.75%) |
Mar 05, 2012 | 15.54 | 15.68 | 15.41 | 15.67 | 255,705 | +0.15(+0.95%) |
Mar 02, 2012 | 15.62 | 15.70 | 15.44 | 15.53 | 388,515 | -0.10(-0.62%) |