Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.40 | 17.50 | 17.21 | 17.38 | 398,880 | -0.05(-0.30%) |
May 30, 2012 | 17.79 | 17.84 | 17.33 | 17.43 | 596,306 | -0.52(-2.87%) |
May 29, 2012 | 18.04 | 18.12 | 17.91 | 17.95 | 366,246 | +0.04(+0.25%) |
May 25, 2012 | 17.84 | 18.01 | 17.76 | 17.90 | 463,869 | +0.07(+0.37%) |
May 24, 2012 | 17.66 | 17.85 | 17.61 | 17.84 | 576,264 | +0.23(+1.30%) |
May 23, 2012 | 17.51 | 17.66 | 17.45 | 17.61 | 277,249 | +0.03(+0.17%) |
May 22, 2012 | 17.57 | 17.65 | 17.48 | 17.58 | 228,463 | +0.05(+0.29%) |
May 21, 2012 | 17.40 | 17.81 | 17.34 | 17.53 | 355,562 | +0.12(+0.68%) |
May 18, 2012 | 17.51 | 17.59 | 17.40 | 17.41 | 163,569 | -0.13(-0.76%) |
May 17, 2012 | 17.65 | 17.82 | 17.48 | 17.54 | 194,875 | -0.11(-0.63%) |
May 16, 2012 | 17.78 | 17.90 | 17.63 | 17.65 | 297,143 | -0.06(-0.33%) |
May 15, 2012 | 17.70 | 17.81 | 17.61 | 17.71 | 207,322 | -0.04(-0.21%) |
May 14, 2012 | 17.87 | 17.92 | 17.74 | 17.75 | 185,929 | -0.16(-0.91%) |
May 11, 2012 | 17.76 | 17.96 | 17.76 | 17.91 | 141,246 | -0.01(-0.04%) |
May 10, 2012 | 17.90 | 17.96 | 17.76 | 17.92 | 184,244 | +0.09(+0.50%) |
May 09, 2012 | 17.67 | 17.94 | 17.51 | 17.83 | 172,580 | +0.05(+0.29%) |
May 08, 2012 | 17.82 | 18.00 | 17.70 | 17.78 | 276,989 | -0.11(-0.62%) |
May 07, 2012 | 17.65 | 17.98 | 17.65 | 17.89 | 190,981 | +0.15(+0.83%) |
May 04, 2012 | 17.92 | 17.94 | 17.65 | 17.74 | 259,493 | -0.22(-1.23%) |
May 03, 2012 | 18.14 | 18.18 | 17.94 | 17.96 | 328,308 | -0.20(-1.10%) |
May 02, 2012 | 18.15 | 18.18 | 17.98 | 18.16 | 250,927 | -0.04(-0.20%) |
May 01, 2012 | 18.09 | 18.30 | 18.09 | 18.20 | 391,047 | +0.07(+0.41%) |
Apr 30, 2012 | 18.18 | 18.29 | 18.01 | 18.12 | 227,616 | -0.01(-0.08%) |
Apr 27, 2012 | 18.15 | 18.34 | 18.07 | 18.14 | 191,334 | +0.01(+0.08%) |
Apr 26, 2012 | 17.96 | 18.34 | 17.96 | 18.12 | 348,688 | +0.22(+1.23%) |
Apr 25, 2012 | 17.62 | 18.44 | 17.37 | 17.90 | 341,764 | +0.02(+0.12%) |
Apr 24, 2012 | 17.46 | 17.96 | 17.31 | 17.88 | 553,344 | +0.37(+2.10%) |
Apr 23, 2012 | 17.55 | 17.57 | 17.41 | 17.51 | 197,404 | -0.15(-0.88%) |
Apr 20, 2012 | 17.78 | 17.90 | 17.61 | 17.67 | 202,332 | -0.07(-0.41%) |
Apr 19, 2012 | 17.79 | 17.79 | 17.61 | 17.74 | 146,603 | -0.01(-0.04%) |
Apr 18, 2012 | 17.70 | 17.91 | 17.54 | 17.75 | 258,780 | -0.02(-0.12%) |
Apr 17, 2012 | 17.67 | 18.07 | 17.67 | 17.77 | 2,250,966 | +0.19(+1.09%) |
Apr 16, 2012 | 17.62 | 17.70 | 17.53 | 17.58 | 186,956 | +0.06(+0.34%) |
Apr 13, 2012 | 17.67 | 17.68 | 17.40 | 17.52 | 193,371 | -0.13(-0.75%) |
Apr 12, 2012 | 17.54 | 17.70 | 17.49 | 17.65 | 145,327 | +0.15(+0.84%) |
Apr 11, 2012 | 17.48 | 17.62 | 17.42 | 17.51 | 378,867 | +0.13(+0.76%) |
Apr 10, 2012 | 17.73 | 17.79 | 17.12 | 17.37 | 502,749 | -0.38(-2.12%) |
Apr 09, 2012 | 17.83 | 17.91 | 17.72 | 17.75 | 689,493 | -0.24(-1.31%) |
Apr 05, 2012 | 18.37 | 18.37 | 17.98 | 17.98 | 144,437 | -0.32(-1.73%) |
Apr 04, 2012 | 18.32 | 18.40 | 18.27 | 18.30 | 211,341 | -0.12(-0.64%) |
Apr 03, 2012 | 18.48 | 18.61 | 18.38 | 18.42 | 242,668 | -0.12(-0.64%) |
Apr 02, 2012 | 18.42 | 18.59 | 18.38 | 18.54 | 184,947 | +0.12(+0.64%) |
Mar 30, 2012 | 18.52 | 18.52 | 18.32 | 18.42 | 206,558 | -0.01(-0.04%) |
Mar 29, 2012 | 18.24 | 18.49 | 18.21 | 18.43 | 757,751 | -0.01(-0.04%) |
Mar 28, 2012 | 18.16 | 18.49 | 18.16 | 18.43 | 178,188 | +0.27(+1.46%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.15 | 18.17 | 94,574 | -0.09(-0.48%) |
Mar 26, 2012 | 18.29 | 18.35 | 18.16 | 18.26 | 113,744 | +0.05(+0.28%) |
Mar 23, 2012 | 18.07 | 18.25 | 17.87 | 18.21 | 154,167 | +0.13(+0.69%) |
Mar 22, 2012 | 18.03 | 18.23 | 18.00 | 18.08 | 153,778 | -0.08(-0.45%) |
Mar 21, 2012 | 18.34 | 18.40 | 18.05 | 18.16 | 222,429 | -0.10(-0.52%) |
Mar 20, 2012 | 18.11 | 18.39 | 18.10 | 18.26 | 157,765 | +0.02(+0.12%) |
Mar 19, 2012 | 18.33 | 18.42 | 18.17 | 18.24 | 205,014 | -0.11(-0.60%) |
Mar 16, 2012 | 17.97 | 18.37 | 17.84 | 18.35 | 359,675 | +0.35(+1.92%) |
Mar 15, 2012 | 17.58 | 18.12 | 17.47 | 18.00 | 504,876 | +0.44(+2.52%) |
Mar 14, 2012 | 17.73 | 17.76 | 17.52 | 17.56 | 181,517 | -0.25(-1.41%) |
Mar 13, 2012 | 17.48 | 17.82 | 17.31 | 17.81 | 292,398 | +0.43(+2.50%) |
Mar 12, 2012 | 17.22 | 17.38 | 17.19 | 17.37 | 250,286 | +0.15(+0.86%) |
Mar 09, 2012 | 16.72 | 17.24 | 16.64 | 17.23 | 713,240 | +0.50(+3.00%) |
Mar 08, 2012 | 16.80 | 16.92 | 16.67 | 16.73 | 202,419 | +0.01(+0.09%) |
Mar 07, 2012 | 16.65 | 16.76 | 16.56 | 16.71 | 184,430 | +0.13(+0.80%) |
Mar 06, 2012 | 16.69 | 16.72 | 16.50 | 16.58 | 206,546 | -0.27(-1.58%) |
Mar 05, 2012 | 16.92 | 16.94 | 16.76 | 16.84 | 335,746 | -0.16(-0.95%) |
Mar 02, 2012 | 17.05 | 17.14 | 16.82 | 17.00 | 310,589 | -0.02(-0.13%) |