Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.94 | 16.05 | 15.86 | 15.96 | 95,870 | +0.04(+0.25%) |
May 30, 2012 | 15.95 | 16.00 | 15.86 | 15.92 | 41,884 | -0.14(-0.87%) |
May 29, 2012 | 16.02 | 16.11 | 16.02 | 16.06 | 24,817 | -0.02(-0.12%) |
May 25, 2012 | 16.15 | 16.20 | 16.07 | 16.08 | 53,226 | +0.22(+1.39%) |
May 24, 2012 | 16.03 | 16.03 | 15.82 | 15.86 | 64,154 | -0.20(-1.25%) |
May 23, 2012 | 16.00 | 16.06 | 15.93 | 16.06 | 38,854 | -0.20(-1.23%) |
May 22, 2012 | 16.32 | 16.37 | 16.26 | 16.26 | 38,992 | -0.29(-1.75%) |
May 21, 2012 | 16.42 | 16.59 | 16.42 | 16.55 | 161,241 | +0.56(+3.50%) |
May 18, 2012 | 16.07 | 16.20 | 15.99 | 15.99 | 42,924 | -0.01(-0.06%) |
May 17, 2012 | 15.98 | 16.10 | 15.92 | 16.00 | 33,411 | -0.25(-1.54%) |
May 16, 2012 | 16.19 | 16.31 | 16.19 | 16.25 | 27,346 | +0.15(+0.93%) |
May 15, 2012 | 16.07 | 16.26 | 16.07 | 16.10 | 34,718 | -0.05(-0.31%) |
May 14, 2012 | 16.16 | 16.22 | 16.10 | 16.15 | 79,886 | -0.15(-0.92%) |
May 11, 2012 | 16.25 | 16.38 | 16.17 | 16.30 | 55,256 | -0.56(-3.32%) |
May 10, 2012 | 16.93 | 17.01 | 16.86 | 16.86 | 33,394 | +0.19(+1.14%) |
May 09, 2012 | 16.55 | 16.75 | 16.55 | 16.67 | 31,112 | +0.03(+0.18%) |
May 08, 2012 | 16.50 | 16.64 | 16.50 | 16.64 | 43,528 | -0.14(-0.83%) |
May 07, 2012 | 16.59 | 16.78 | 16.59 | 16.78 | 34,241 | +0.12(+0.72%) |
May 04, 2012 | 16.60 | 16.74 | 16.60 | 16.66 | 39,331 | +0.01(+0.06%) |
May 03, 2012 | 16.75 | 16.76 | 16.58 | 16.65 | 38,084 | -0.12(-0.72%) |
May 02, 2012 | 16.75 | 16.84 | 16.75 | 16.77 | 42,181 | -0.25(-1.47%) |
May 01, 2012 | 16.83 | 17.07 | 16.83 | 17.02 | 58,404 | -0.03(-0.18%) |
Apr 30, 2012 | 17.01 | 17.13 | 17.01 | 17.05 | 45,673 | +0.07(+0.41%) |
Apr 27, 2012 | 16.84 | 17.03 | 16.84 | 16.98 | 35,920 | +0.02(+0.12%) |
Apr 26, 2012 | 16.84 | 17.00 | 16.84 | 16.96 | 48,509 | +0.11(+0.65%) |
Apr 25, 2012 | 16.63 | 16.86 | 16.63 | 16.85 | 67,706 | +0.14(+0.84%) |
Apr 24, 2012 | 16.58 | 16.76 | 16.58 | 16.71 | 34,954 | +0.01(+0.06%) |
Apr 23, 2012 | 16.58 | 16.70 | 16.58 | 16.70 | 37,675 | +0.10(+0.60%) |
Apr 20, 2012 | 16.75 | 16.75 | 16.59 | 16.60 | 65,626 | -0.30(-1.78%) |
Apr 19, 2012 | 16.79 | 17.00 | 16.79 | 16.90 | 32,742 | -0.17(-1.00%) |
Apr 18, 2012 | 17.06 | 17.10 | 17.03 | 17.07 | 38,946 | -0.23(-1.33%) |
Apr 17, 2012 | 17.15 | 17.30 | 17.15 | 17.30 | 49,689 | -0.01(-0.06%) |
Apr 16, 2012 | 17.25 | 17.39 | 17.25 | 17.31 | 29,925 | +0.17(+0.99%) |
Apr 13, 2012 | 17.05 | 17.22 | 17.05 | 17.14 | 32,773 | -0.17(-0.98%) |
Apr 12, 2012 | 17.05 | 17.34 | 17.05 | 17.31 | 27,423 | -0.07(-0.40%) |
Apr 11, 2012 | 17.42 | 17.45 | 17.37 | 17.38 | 52,616 | -0.06(-0.34%) |
Apr 10, 2012 | 17.35 | 17.50 | 17.35 | 17.44 | 48,722 | +0.13(+0.75%) |
Apr 09, 2012 | 17.25 | 17.36 | 17.25 | 17.31 | 14,269 | +0.01(+0.06%) |
Apr 05, 2012 | 17.31 | 17.35 | 17.25 | 17.30 | 49,345 | +0.16(+0.93%) |
Apr 04, 2012 | 17.26 | 17.26 | 17.10 | 17.14 | 40,010 | -0.46(-2.61%) |
Apr 03, 2012 | 17.85 | 17.85 | 17.50 | 17.60 | 41,117 | -0.51(-2.82%) |
Apr 02, 2012 | 18.10 | 18.15 | 18.04 | 18.11 | 39,506 | -0.11(-0.60%) |
Mar 30, 2012 | 18.40 | 18.40 | 18.18 | 18.22 | 50,020 | -0.30(-1.62%) |
Mar 29, 2012 | 18.63 | 18.63 | 18.44 | 18.52 | 18,210 | +0.25(+1.37%) |
Mar 28, 2012 | 18.41 | 18.41 | 18.23 | 18.27 | 64,316 | -0.14(-0.76%) |
Mar 27, 2012 | 18.75 | 18.76 | 18.41 | 18.41 | 28,041 | -0.38(-2.02%) |
Mar 26, 2012 | 18.84 | 18.85 | 18.78 | 18.79 | 26,863 | -0.06(-0.32%) |
Mar 23, 2012 | 18.79 | 18.85 | 18.78 | 18.85 | 28,845 | +0.16(+0.86%) |
Mar 22, 2012 | 18.71 | 18.79 | 18.69 | 18.69 | 40,546 | +0.24(+1.30%) |
Mar 21, 2012 | 18.38 | 18.49 | 18.38 | 18.45 | 51,162 | +0.15(+0.82%) |
Mar 20, 2012 | 18.40 | 18.40 | 18.27 | 18.30 | 16,416 | -0.14(-0.76%) |
Mar 19, 2012 | 18.42 | 18.51 | 18.42 | 18.44 | 14,546 | +0.01(+0.05%) |
Mar 16, 2012 | 18.41 | 18.57 | 18.41 | 18.43 | 23,864 | -0.02(-0.11%) |
Mar 15, 2012 | 18.50 | 18.52 | 18.45 | 18.45 | 36,920 | +0.11(+0.60%) |
Mar 14, 2012 | 18.50 | 18.50 | 18.34 | 18.34 | 16,643 | -0.53(-2.81%) |
Mar 13, 2012 | 18.66 | 18.87 | 18.66 | 18.87 | 11,073 | +0.07(+0.37%) |
Mar 12, 2012 | 18.82 | 18.89 | 18.80 | 18.80 | 7,264 | -0.21(-1.10%) |
Mar 09, 2012 | 18.99 | 19.08 | 18.99 | 19.01 | 5,954 | +0.21(+1.12%) |
Mar 08, 2012 | 18.80 | 18.86 | 18.80 | 18.80 | 9,380 | -0.15(-0.79%) |
Mar 07, 2012 | 18.82 | 18.95 | 18.82 | 18.95 | 8,051 | -0.15(-0.79%) |
Mar 06, 2012 | 19.10 | 19.14 | 19.08 | 19.10 | 17,262 | +0.35(+1.87%) |
Mar 05, 2012 | 18.82 | 18.82 | 18.71 | 18.75 | 12,572 | -0.06(-0.32%) |
Mar 02, 2012 | 18.81 | 18.90 | 18.78 | 18.81 | 23,072 | +0.29(+1.57%) |