Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.46 | 17.71 | 17.42 | 17.66 | 1,039,530 | +0.21(+1.21%) |
May 30, 2012 | 17.49 | 17.68 | 17.41 | 17.45 | 563,440 | -0.12(-0.69%) |
May 29, 2012 | 17.50 | 17.59 | 17.41 | 17.57 | 656,783 | +0.17(+0.99%) |
May 25, 2012 | 17.40 | 17.57 | 17.29 | 17.40 | 625,144 | +0.01(+0.07%) |
May 24, 2012 | 17.14 | 17.42 | 17.00 | 17.38 | 1,177,003 | +0.29(+1.68%) |
May 23, 2012 | 17.06 | 17.15 | 16.93 | 17.10 | 1,225,949 | -0.03(-0.15%) |
May 22, 2012 | 16.92 | 17.13 | 16.84 | 17.12 | 875,594 | +0.33(+1.94%) |
May 21, 2012 | 16.69 | 16.81 | 16.58 | 16.80 | 1,023,591 | +0.10(+0.57%) |
May 18, 2012 | 16.83 | 16.87 | 16.64 | 16.70 | 853,013 | -0.08(-0.46%) |
May 17, 2012 | 16.99 | 16.99 | 16.74 | 16.78 | 816,524 | -0.12(-0.72%) |
May 16, 2012 | 16.92 | 17.01 | 16.85 | 16.90 | 1,099,313 | -0.02(-0.11%) |
May 15, 2012 | 16.92 | 17.03 | 16.84 | 16.92 | 1,053,398 | -0.04(-0.22%) |
May 14, 2012 | 16.63 | 17.01 | 16.63 | 16.96 | 1,076,885 | +0.20(+1.17%) |
May 11, 2012 | 16.75 | 16.91 | 16.71 | 16.76 | 933,488 | -0.06(-0.34%) |
May 10, 2012 | 16.89 | 16.94 | 16.78 | 16.82 | 932,555 | -0.05(-0.30%) |
May 09, 2012 | 16.80 | 16.99 | 16.73 | 16.87 | 908,527 | -0.04(-0.26%) |
May 08, 2012 | 16.75 | 16.94 | 16.75 | 16.91 | 532,581 | +0.15(+0.91%) |
May 07, 2012 | 16.72 | 16.80 | 16.64 | 16.76 | 616,935 | -0.03(-0.19%) |
May 04, 2012 | 16.71 | 16.89 | 16.68 | 16.79 | 686,614 | +0.06(+0.38%) |
May 03, 2012 | 16.78 | 16.87 | 16.70 | 16.73 | 626,886 | -0.07(-0.41%) |
May 02, 2012 | 16.85 | 16.85 | 16.72 | 16.80 | 484,909 | -0.11(-0.67%) |
May 01, 2012 | 16.82 | 17.07 | 16.80 | 16.91 | 548,708 | +0.13(+0.79%) |
Apr 30, 2012 | 16.81 | 16.84 | 16.72 | 16.78 | 570,504 | -0.01(-0.08%) |
Apr 27, 2012 | 16.85 | 16.85 | 16.74 | 16.79 | 586,004 | +0.01(+0.04%) |
Apr 26, 2012 | 16.66 | 16.84 | 16.58 | 16.78 | 581,445 | +0.13(+0.80%) |
Apr 25, 2012 | 16.61 | 16.75 | 16.54 | 16.65 | 1,079,952 | +0.11(+0.69%) |
Apr 24, 2012 | 16.34 | 16.54 | 16.30 | 16.54 | 590,087 | +0.24(+1.47%) |
Apr 23, 2012 | 16.20 | 16.32 | 16.14 | 16.30 | 797,460 | +0.01(+0.08%) |
Apr 20, 2012 | 16.06 | 16.34 | 16.06 | 16.29 | 586,284 | +0.26(+1.62%) |
Apr 19, 2012 | 16.04 | 16.16 | 15.96 | 16.03 | 889,471 | +0.01(+0.08%) |
Apr 18, 2012 | 15.98 | 16.03 | 15.91 | 16.01 | 739,368 | -0.03(-0.16%) |
Apr 17, 2012 | 15.97 | 16.08 | 15.87 | 16.04 | 547,841 | +0.12(+0.75%) |
Apr 16, 2012 | 15.77 | 15.97 | 15.72 | 15.92 | 649,932 | +0.23(+1.49%) |
Apr 13, 2012 | 15.68 | 15.86 | 15.65 | 15.68 | 569,645 | -0.03(-0.20%) |
Apr 12, 2012 | 15.62 | 15.76 | 15.58 | 15.72 | 303,362 | +0.08(+0.53%) |
Apr 11, 2012 | 15.75 | 15.76 | 15.61 | 15.63 | 542,762 | +0.01(+0.04%) |
Apr 10, 2012 | 15.87 | 15.87 | 15.62 | 15.63 | 906,349 | -0.25(-1.55%) |
Apr 09, 2012 | 15.83 | 15.89 | 15.79 | 15.87 | 504,218 | +0.00(+0.00%) |
Apr 05, 2012 | 16.00 | 16.03 | 15.82 | 15.87 | 436,907 | -0.19(-1.18%) |
Apr 04, 2012 | 16.05 | 16.18 | 15.95 | 16.06 | 995,709 | -0.12(-0.74%) |
Apr 03, 2012 | 15.99 | 16.18 | 15.98 | 16.18 | 908,339 | +0.21(+1.31%) |
Apr 02, 2012 | 16.05 | 16.11 | 15.93 | 15.98 | 783,722 | -0.05(-0.32%) |
Mar 30, 2012 | 16.11 | 16.11 | 16.03 | 16.03 | 435,425 | -0.03(-0.20%) |
Mar 29, 2012 | 15.96 | 16.08 | 15.84 | 16.06 | 363,123 | +0.04(+0.28%) |
Mar 28, 2012 | 16.06 | 16.10 | 15.90 | 16.01 | 442,225 | -0.08(-0.51%) |
Mar 27, 2012 | 16.04 | 16.10 | 15.96 | 16.10 | 709,261 | +0.08(+0.47%) |
Mar 26, 2012 | 16.01 | 16.11 | 15.91 | 16.02 | 539,502 | +0.13(+0.80%) |
Mar 23, 2012 | 15.88 | 15.91 | 15.80 | 15.89 | 279,514 | +0.03(+0.20%) |
Mar 22, 2012 | 15.92 | 15.92 | 15.77 | 15.86 | 455,276 | -0.06(-0.36%) |
Mar 21, 2012 | 16.02 | 16.04 | 15.84 | 15.92 | 617,485 | -0.09(-0.55%) |
Mar 20, 2012 | 16.06 | 16.13 | 16.00 | 16.01 | 299,795 | -0.10(-0.63%) |
Mar 19, 2012 | 15.99 | 16.19 | 15.95 | 16.11 | 619,483 | +0.11(+0.71%) |
Mar 16, 2012 | 16.01 | 16.05 | 15.89 | 15.99 | 895,629 | -0.03(-0.16%) |
Mar 15, 2012 | 16.06 | 16.11 | 15.88 | 16.02 | 568,966 | -0.08(-0.51%) |
Mar 14, 2012 | 16.29 | 16.35 | 16.10 | 16.10 | 563,689 | -0.16(-0.97%) |
Mar 13, 2012 | 16.23 | 16.27 | 16.16 | 16.26 | 658,560 | +0.11(+0.70%) |
Mar 12, 2012 | 16.06 | 16.18 | 16.06 | 16.15 | 596,833 | +0.12(+0.75%) |
Mar 09, 2012 | 15.98 | 16.09 | 15.89 | 16.03 | 414,114 | +0.06(+0.36%) |
Mar 08, 2012 | 15.95 | 15.99 | 15.80 | 15.97 | 511,301 | +0.08(+0.48%) |
Mar 07, 2012 | 15.87 | 15.89 | 15.72 | 15.89 | 387,023 | +0.08(+0.48%) |
Mar 06, 2012 | 15.88 | 15.92 | 15.75 | 15.82 | 496,877 | -0.15(-0.95%) |
Mar 05, 2012 | 15.87 | 15.98 | 15.75 | 15.97 | 432,195 | +0.11(+0.72%) |
Mar 02, 2012 | 15.85 | 15.91 | 15.77 | 15.86 | 388,272 | -0.03(-0.16%) |