Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.35 | 17.90 | 17.31 | 17.75 | 619,952 | +0.39(+2.28%) |
May 30, 2012 | 17.63 | 17.70 | 17.28 | 17.36 | 143,886 | -0.45(-2.50%) |
May 29, 2012 | 17.86 | 18.00 | 17.69 | 17.80 | 182,022 | +0.16(+0.91%) |
May 25, 2012 | 17.40 | 17.70 | 17.40 | 17.64 | 386,936 | +0.21(+1.20%) |
May 24, 2012 | 17.29 | 17.45 | 17.11 | 17.43 | 185,810 | +0.15(+0.87%) |
May 23, 2012 | 17.22 | 17.30 | 16.96 | 17.29 | 635,304 | -0.14(-0.83%) |
May 22, 2012 | 17.11 | 17.47 | 17.04 | 17.43 | 462,692 | +0.32(+1.87%) |
May 21, 2012 | 16.50 | 17.19 | 16.34 | 17.11 | 474,766 | +0.63(+3.82%) |
May 18, 2012 | 16.90 | 17.14 | 16.38 | 16.48 | 309,494 | -0.45(-2.63%) |
May 17, 2012 | 17.27 | 17.35 | 16.91 | 16.93 | 166,132 | -0.37(-2.14%) |
May 16, 2012 | 17.34 | 17.46 | 17.23 | 17.30 | 284,844 | -0.06(-0.37%) |
May 15, 2012 | 17.27 | 17.43 | 17.05 | 17.36 | 407,730 | +0.07(+0.40%) |
May 14, 2012 | 17.49 | 17.69 | 17.29 | 17.29 | 199,368 | -0.37(-2.10%) |
May 11, 2012 | 17.73 | 17.86 | 17.61 | 17.66 | 292,726 | -0.12(-0.67%) |
May 10, 2012 | 17.86 | 18.00 | 17.68 | 17.78 | 154,600 | +0.05(+0.25%) |
May 09, 2012 | 17.58 | 17.87 | 17.45 | 17.73 | 231,608 | -0.05(-0.28%) |
May 08, 2012 | 17.73 | 17.85 | 17.50 | 17.79 | 360,108 | -0.11(-0.59%) |
May 07, 2012 | 18.08 | 18.18 | 17.82 | 17.89 | 278,390 | -0.22(-1.24%) |
May 04, 2012 | 18.22 | 18.22 | 17.78 | 18.11 | 521,552 | -0.22(-1.20%) |
May 03, 2012 | 18.14 | 18.39 | 18.07 | 18.34 | 404,138 | +0.12(+0.63%) |
May 02, 2012 | 18.11 | 18.25 | 17.96 | 18.22 | 459,188 | -0.01(-0.03%) |
May 01, 2012 | 18.61 | 18.78 | 18.17 | 18.23 | 631,090 | -0.39(-2.10%) |
Apr 30, 2012 | 19.10 | 19.21 | 18.56 | 18.61 | 581,926 | -0.48(-2.49%) |
Apr 27, 2012 | 18.34 | 19.11 | 18.27 | 19.09 | 782,292 | +0.97(+5.35%) |
Apr 26, 2012 | 17.09 | 18.26 | 16.98 | 18.12 | 656,110 | +1.11(+6.53%) |
Apr 25, 2012 | 16.76 | 17.04 | 16.62 | 17.01 | 435,082 | +0.45(+2.69%) |
Apr 24, 2012 | 16.25 | 16.59 | 16.15 | 16.57 | 389,114 | +0.37(+2.28%) |
Apr 23, 2012 | 16.31 | 16.32 | 16.15 | 16.20 | 230,808 | -0.33(-2.00%) |
Apr 20, 2012 | 16.48 | 16.87 | 16.30 | 16.52 | 464,646 | +0.28(+1.72%) |
Apr 19, 2012 | 16.07 | 16.34 | 15.93 | 16.25 | 248,834 | +0.14(+0.84%) |
Apr 18, 2012 | 16.10 | 16.23 | 16.09 | 16.11 | 199,862 | -0.04(-0.22%) |
Apr 17, 2012 | 15.89 | 16.24 | 15.88 | 16.14 | 380,736 | +0.34(+2.15%) |
Apr 16, 2012 | 15.99 | 16.07 | 15.78 | 15.80 | 494,570 | -0.08(-0.47%) |
Apr 13, 2012 | 16.33 | 16.45 | 15.83 | 15.88 | 461,156 | -0.49(-2.99%) |
Apr 12, 2012 | 16.23 | 16.50 | 16.23 | 16.37 | 297,562 | +0.20(+1.21%) |
Apr 11, 2012 | 16.11 | 16.20 | 15.97 | 16.18 | 302,214 | +0.18(+1.13%) |
Apr 10, 2012 | 16.55 | 16.68 | 15.95 | 15.99 | 738,966 | -0.60(-3.62%) |
Apr 09, 2012 | 16.68 | 16.80 | 16.50 | 16.59 | 230,416 | -0.32(-1.89%) |
Apr 05, 2012 | 17.04 | 17.08 | 16.86 | 16.91 | 246,056 | -0.21(-1.20%) |
Apr 04, 2012 | 17.50 | 17.57 | 17.02 | 17.12 | 195,732 | -0.54(-3.09%) |
Apr 03, 2012 | 17.45 | 17.73 | 17.40 | 17.66 | 225,360 | +0.18(+1.03%) |
Apr 02, 2012 | 17.26 | 17.52 | 17.23 | 17.48 | 333,878 | +0.14(+0.81%) |
Mar 30, 2012 | 17.50 | 17.62 | 17.34 | 17.34 | 288,766 | -0.07(-0.37%) |
Mar 29, 2012 | 17.50 | 17.62 | 17.30 | 17.41 | 537,448 | -0.25(-1.39%) |
Mar 28, 2012 | 17.75 | 17.91 | 17.54 | 17.66 | 152,592 | -0.08(-0.48%) |
Mar 27, 2012 | 17.84 | 18.04 | 17.73 | 17.74 | 357,276 | -0.13(-0.73%) |
Mar 26, 2012 | 17.72 | 18.07 | 17.61 | 17.87 | 487,912 | +0.37(+2.09%) |
Mar 23, 2012 | 17.23 | 17.63 | 17.09 | 17.50 | 317,868 | +0.34(+2.01%) |
Mar 22, 2012 | 17.30 | 17.43 | 17.08 | 17.16 | 501,714 | -0.26(-1.49%) |
Mar 21, 2012 | 17.45 | 17.61 | 17.39 | 17.42 | 294,092 | -0.05(-0.29%) |
Mar 20, 2012 | 17.35 | 17.54 | 17.35 | 17.47 | 209,794 | +0.05(+0.29%) |
Mar 19, 2012 | 17.53 | 17.68 | 17.20 | 17.42 | 515,638 | -0.12(-0.71%) |
Mar 16, 2012 | 17.76 | 17.99 | 17.51 | 17.55 | 479,302 | -0.07(-0.43%) |
Mar 15, 2012 | 17.38 | 17.68 | 17.27 | 17.62 | 687,884 | +0.21(+1.18%) |
Mar 14, 2012 | 17.37 | 17.57 | 17.29 | 17.41 | 445,848 | -0.01(-0.06%) |
Mar 13, 2012 | 17.32 | 17.50 | 17.20 | 17.43 | 546,072 | +0.17(+0.99%) |
Mar 12, 2012 | 17.09 | 17.27 | 16.94 | 17.25 | 520,798 | +0.15(+0.91%) |
Mar 09, 2012 | 16.73 | 17.16 | 16.73 | 17.10 | 596,656 | +0.41(+2.43%) |
Mar 08, 2012 | 16.61 | 16.75 | 16.51 | 16.70 | 499,568 | +0.16(+0.94%) |
Mar 07, 2012 | 16.48 | 16.59 | 16.34 | 16.54 | 788,648 | +0.24(+1.47%) |
Mar 06, 2012 | 16.43 | 16.43 | 16.07 | 16.30 | 937,364 | -0.32(-1.95%) |
Mar 05, 2012 | 16.54 | 16.70 | 16.27 | 16.62 | 1,229,840 | +0.02(+0.15%) |
Mar 02, 2012 | 16.20 | 16.78 | 16.13 | 16.60 | 1,510,540 | +0.55(+3.39%) |