Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.16 | 16.20 | 15.92 | 16.08 | 168,593 | +0.08(+0.50%) |
May 30, 2012 | 16.10 | 16.18 | 15.94 | 16.00 | 49,337 | -0.38(-2.32%) |
May 29, 2012 | 16.35 | 16.46 | 16.25 | 16.38 | 63,909 | +0.12(+0.74%) |
May 25, 2012 | 16.07 | 16.36 | 16.03 | 16.26 | 52,897 | +0.01(+0.06%) |
May 24, 2012 | 16.37 | 16.46 | 16.19 | 16.25 | 78,132 | +0.13(+0.81%) |
May 23, 2012 | 16.24 | 16.25 | 15.93 | 16.12 | 80,630 | -0.42(-2.54%) |
May 22, 2012 | 16.66 | 16.87 | 16.51 | 16.54 | 152,228 | -0.43(-2.53%) |
May 21, 2012 | 16.72 | 17.00 | 16.72 | 16.97 | 327,715 | +0.33(+1.98%) |
May 18, 2012 | 16.80 | 16.83 | 16.62 | 16.64 | 76,134 | +0.29(+1.77%) |
May 17, 2012 | 16.27 | 16.50 | 16.27 | 16.35 | 97,546 | -0.03(-0.18%) |
May 16, 2012 | 16.55 | 16.85 | 16.35 | 16.38 | 86,961 | -0.04(-0.24%) |
May 15, 2012 | 16.40 | 16.86 | 16.16 | 16.42 | 184,513 | -0.28(-1.68%) |
May 14, 2012 | 16.45 | 16.90 | 16.32 | 16.70 | 225,840 | -0.15(-0.89%) |
May 11, 2012 | 16.65 | 17.05 | 16.65 | 16.85 | 126,426 | -0.39(-2.26%) |
May 10, 2012 | 16.90 | 17.51 | 16.90 | 17.24 | 220,701 | +0.22(+1.29%) |
May 09, 2012 | 16.68 | 17.25 | 16.68 | 17.02 | 374,996 | -0.36(-2.07%) |
May 08, 2012 | 17.41 | 17.55 | 17.13 | 17.38 | 509,117 | -0.10(-0.57%) |
May 07, 2012 | 17.03 | 17.65 | 17.03 | 17.48 | 377,010 | +0.41(+2.40%) |
May 04, 2012 | 16.89 | 17.11 | 16.76 | 17.07 | 169,374 | -0.98(-5.43%) |
May 03, 2012 | 18.22 | 18.24 | 17.91 | 18.05 | 154,423 | -0.34(-1.83%) |
May 02, 2012 | 18.22 | 18.42 | 18.21 | 18.39 | 176,671 | -0.25(-1.36%) |
May 01, 2012 | 18.50 | 18.70 | 18.50 | 18.64 | 74,513 | +0.12(+0.65%) |
Apr 30, 2012 | 18.54 | 18.61 | 18.39 | 18.52 | 184,196 | -0.34(-1.80%) |
Apr 27, 2012 | 18.76 | 18.90 | 18.65 | 18.86 | 98,242 | +0.27(+1.45%) |
Apr 26, 2012 | 18.22 | 18.59 | 18.13 | 18.59 | 452,921 | +0.09(+0.49%) |
Apr 25, 2012 | 17.55 | 18.55 | 17.45 | 18.50 | 248,299 | +1.32(+7.68%) |
Apr 24, 2012 | 16.98 | 17.38 | 16.98 | 17.18 | 71,080 | +0.57(+3.43%) |
Apr 23, 2012 | 16.81 | 16.82 | 16.52 | 16.61 | 108,011 | -0.33(-1.95%) |
Apr 20, 2012 | 16.83 | 17.04 | 16.82 | 16.94 | 183,670 | +0.53(+3.23%) |
Apr 19, 2012 | 16.40 | 16.47 | 16.30 | 16.41 | 446,840 | -0.41(-2.44%) |
Apr 18, 2012 | 16.52 | 16.99 | 16.50 | 16.82 | 194,698 | -0.18(-1.06%) |
Apr 17, 2012 | 16.66 | 17.09 | 16.63 | 17.00 | 101,014 | +0.44(+2.64%) |
Apr 16, 2012 | 16.55 | 16.58 | 16.36 | 16.56 | 42,866 | +0.04(+0.25%) |
Apr 13, 2012 | 16.62 | 16.68 | 16.45 | 16.52 | 45,888 | -0.40(-2.36%) |
Apr 12, 2012 | 16.71 | 16.98 | 16.71 | 16.92 | 447,812 | -0.11(-0.65%) |
Apr 11, 2012 | 17.23 | 17.24 | 17.01 | 17.03 | 193,018 | +0.20(+1.19%) |
Apr 10, 2012 | 17.19 | 17.24 | 16.74 | 16.83 | 107,347 | -0.37(-2.15%) |
Apr 09, 2012 | 16.95 | 17.21 | 16.95 | 17.20 | 59,918 | +0.10(+0.58%) |
Apr 05, 2012 | 17.16 | 17.40 | 17.10 | 17.10 | 48,145 | -0.47(-2.68%) |
Apr 04, 2012 | 17.61 | 17.68 | 17.52 | 17.57 | 24,859 | -0.58(-3.20%) |
Apr 03, 2012 | 18.44 | 18.50 | 17.90 | 18.15 | 34,079 | -0.47(-2.52%) |
Apr 02, 2012 | 18.22 | 18.62 | 18.21 | 18.62 | 42,576 | +0.35(+1.93%) |
Mar 30, 2012 | 18.29 | 18.33 | 18.25 | 18.27 | 35,685 | +0.20(+1.10%) |
Mar 29, 2012 | 18.03 | 18.07 | 18.00 | 18.07 | 22,127 | -0.10(-0.55%) |
Mar 28, 2012 | 18.51 | 18.53 | 18.15 | 18.17 | 76,027 | -0.31(-1.68%) |
Mar 27, 2012 | 18.60 | 18.60 | 18.48 | 18.48 | 118,967 | +0.15(+0.82%) |
Mar 26, 2012 | 18.53 | 18.69 | 18.33 | 18.33 | 177,131 | -0.26(-1.40%) |
Mar 23, 2012 | 18.48 | 18.62 | 18.43 | 18.59 | 28,610 | +0.34(+1.86%) |
Mar 22, 2012 | 18.30 | 18.38 | 18.15 | 18.25 | 45,606 | -0.09(-0.49%) |
Mar 21, 2012 | 18.55 | 18.58 | 18.34 | 18.34 | 54,921 | -0.16(-0.86%) |
Mar 20, 2012 | 18.37 | 18.53 | 18.37 | 18.50 | 31,004 | +0.16(+0.87%) |
Mar 19, 2012 | 18.23 | 18.38 | 18.21 | 18.34 | 23,297 | +0.08(+0.44%) |
Mar 16, 2012 | 18.33 | 18.39 | 18.26 | 18.26 | 34,986 | -0.07(-0.38%) |
Mar 15, 2012 | 18.14 | 18.37 | 18.12 | 18.33 | 37,338 | -0.07(-0.38%) |
Mar 14, 2012 | 18.60 | 18.60 | 18.30 | 18.40 | 612,649 | -0.41(-2.18%) |
Mar 13, 2012 | 18.62 | 18.81 | 18.54 | 18.81 | 665,685 | +0.22(+1.18%) |
Mar 12, 2012 | 18.49 | 18.61 | 18.45 | 18.59 | 13,616 | +0.29(+1.58%) |
Mar 09, 2012 | 18.44 | 18.45 | 18.29 | 18.30 | 569,443 | -0.28(-1.51%) |
Mar 08, 2012 | 18.48 | 18.67 | 18.48 | 18.58 | 1,236,341 | +0.43(+2.37%) |
Mar 07, 2012 | 18.08 | 18.31 | 18.05 | 18.15 | 26,780 | +0.51(+2.89%) |
Mar 06, 2012 | 18.00 | 18.10 | 17.62 | 17.64 | 40,935 | -1.01(-5.42%) |
Mar 05, 2012 | 18.76 | 18.76 | 18.61 | 18.65 | 79,799 | -0.30(-1.58%) |
Mar 02, 2012 | 18.84 | 18.95 | 18.75 | 18.95 | 65,770 | -0.15(-0.77%) |