Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.80 | 15.82 | 15.61 | 15.73 | 876,113 | -0.09(-0.60%) |
May 30, 2012 | 15.78 | 15.86 | 15.70 | 15.82 | 1,675,588 | -0.10(-0.64%) |
May 29, 2012 | 15.88 | 16.01 | 15.80 | 15.93 | 997,227 | +0.21(+1.34%) |
May 25, 2012 | 15.73 | 15.76 | 15.67 | 15.72 | 444,577 | -0.02(-0.10%) |
May 24, 2012 | 15.94 | 15.94 | 15.63 | 15.73 | 258,603 | -0.18(-1.11%) |
May 23, 2012 | 15.73 | 15.93 | 15.59 | 15.91 | 352,949 | +0.03(+0.20%) |
May 22, 2012 | 15.99 | 16.02 | 15.79 | 15.88 | 1,170,611 | -0.06(-0.40%) |
May 21, 2012 | 15.50 | 15.94 | 15.48 | 15.94 | 1,141,735 | +0.45(+2.90%) |
May 18, 2012 | 15.76 | 15.79 | 15.46 | 15.49 | 757,819 | -0.20(-1.28%) |
May 17, 2012 | 15.98 | 16.00 | 15.69 | 15.69 | 1,943,194 | -0.28(-1.77%) |
May 16, 2012 | 16.18 | 16.22 | 15.95 | 15.97 | 1,128,513 | -0.16(-0.97%) |
May 15, 2012 | 16.22 | 16.35 | 16.10 | 16.13 | 1,274,496 | -0.05(-0.28%) |
May 14, 2012 | 16.20 | 16.30 | 16.17 | 16.17 | 2,145,295 | -0.17(-1.02%) |
May 11, 2012 | 16.27 | 16.51 | 16.27 | 16.34 | 329,600 | +0.01(+0.08%) |
May 10, 2012 | 16.56 | 16.56 | 16.29 | 16.33 | 902,624 | -0.18(-1.07%) |
May 09, 2012 | 16.31 | 16.58 | 16.24 | 16.50 | 507,718 | +0.01(+0.05%) |
May 08, 2012 | 16.48 | 16.54 | 16.25 | 16.49 | 2,374,527 | -0.08(-0.50%) |
May 07, 2012 | 16.50 | 16.65 | 16.49 | 16.58 | 591,507 | -0.05(-0.32%) |
May 04, 2012 | 16.88 | 16.88 | 16.62 | 16.63 | 585,077 | -0.38(-2.26%) |
May 03, 2012 | 17.20 | 17.24 | 16.98 | 17.01 | 353,087 | -0.16(-0.95%) |
May 02, 2012 | 17.06 | 17.19 | 17.02 | 17.18 | 464,295 | +0.03(+0.16%) |
May 01, 2012 | 17.08 | 17.33 | 17.05 | 17.15 | 1,153,186 | +0.05(+0.30%) |
Apr 30, 2012 | 17.21 | 17.23 | 17.08 | 17.10 | 1,348,264 | -0.16(-0.92%) |
Apr 27, 2012 | 17.26 | 17.31 | 17.16 | 17.26 | 465,106 | -0.00(-0.01%) |
Apr 26, 2012 | 17.16 | 17.30 | 17.15 | 17.26 | 1,062,108 | +0.12(+0.72%) |
Apr 25, 2012 | 17.05 | 17.16 | 17.03 | 17.13 | 1,336,627 | +0.52(+3.11%) |
Apr 24, 2012 | 16.70 | 16.75 | 16.54 | 16.62 | 844,682 | -0.12(-0.70%) |
Apr 23, 2012 | 16.70 | 16.75 | 16.56 | 16.73 | 2,574,365 | -0.13(-0.78%) |
Apr 20, 2012 | 17.06 | 17.10 | 16.85 | 16.86 | 349,358 | -0.11(-0.67%) |
Apr 19, 2012 | 17.14 | 17.31 | 16.88 | 16.98 | 806,817 | -0.26(-1.52%) |
Apr 18, 2012 | 17.28 | 17.33 | 17.19 | 17.24 | 645,809 | -0.13(-0.77%) |
Apr 17, 2012 | 17.05 | 17.41 | 17.04 | 17.37 | 425,735 | +0.40(+2.36%) |
Apr 16, 2012 | 17.27 | 17.28 | 16.93 | 16.97 | 854,340 | -0.19(-1.11%) |
Apr 13, 2012 | 17.41 | 17.41 | 17.16 | 17.16 | 486,622 | -0.30(-1.73%) |
Apr 12, 2012 | 17.26 | 17.48 | 17.26 | 17.47 | 744,845 | +0.24(+1.38%) |
Apr 11, 2012 | 17.30 | 17.34 | 17.20 | 17.23 | 566,045 | +0.09(+0.50%) |
Apr 10, 2012 | 17.40 | 17.49 | 17.11 | 17.14 | 934,649 | -0.26(-1.47%) |
Apr 09, 2012 | 17.29 | 17.48 | 17.27 | 17.40 | 937,053 | -0.12(-0.66%) |
Apr 05, 2012 | 17.43 | 17.54 | 17.40 | 17.51 | 671,594 | +0.05(+0.28%) |
Apr 04, 2012 | 17.58 | 17.58 | 17.36 | 17.46 | 696,365 | -0.27(-1.50%) |
Apr 03, 2012 | 17.79 | 17.84 | 17.63 | 17.73 | 1,065,035 | -0.02(-0.14%) |
Apr 02, 2012 | 17.54 | 17.77 | 17.51 | 17.75 | 1,573,254 | +0.18(+1.04%) |
Mar 30, 2012 | 17.70 | 17.70 | 17.49 | 17.57 | 712,608 | -0.05(-0.29%) |
Mar 29, 2012 | 17.56 | 17.65 | 17.49 | 17.62 | 1,995,305 | -0.03(-0.18%) |
Mar 28, 2012 | 17.71 | 17.79 | 17.55 | 17.66 | 3,143,249 | -0.04(-0.23%) |
Mar 27, 2012 | 17.70 | 17.78 | 17.69 | 17.70 | 1,008,005 | +0.01(+0.06%) |
Mar 26, 2012 | 17.51 | 17.68 | 17.49 | 17.68 | 523,353 | +0.28(+1.62%) |
Mar 23, 2012 | 17.40 | 17.42 | 17.30 | 17.40 | 292,184 | +0.01(+0.06%) |
Mar 22, 2012 | 17.35 | 17.44 | 17.32 | 17.39 | 805,103 | -0.07(-0.40%) |
Mar 21, 2012 | 17.46 | 17.56 | 17.43 | 17.46 | 679,157 | -0.00(-0.01%) |
Mar 20, 2012 | 17.38 | 17.48 | 17.30 | 17.46 | 1,322,119 | -0.01(-0.04%) |
Mar 19, 2012 | 17.38 | 17.51 | 17.31 | 17.47 | 1,423,391 | +0.14(+0.79%) |
Mar 16, 2012 | 17.38 | 17.39 | 17.29 | 17.33 | 541,159 | -0.02(-0.12%) |
Mar 15, 2012 | 17.34 | 17.39 | 17.27 | 17.35 | 800,984 | +0.07(+0.39%) |
Mar 14, 2012 | 17.20 | 17.36 | 17.15 | 17.29 | 1,409,588 | +0.09(+0.54%) |
Mar 13, 2012 | 16.94 | 17.19 | 16.94 | 17.19 | 827,437 | +0.35(+2.10%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.76 | 16.84 | 390,214 | +0.02(+0.13%) |
Mar 09, 2012 | 16.78 | 16.85 | 16.78 | 16.82 | 337,716 | +0.07(+0.44%) |
Mar 08, 2012 | 16.67 | 16.78 | 16.62 | 16.74 | 384,840 | +0.18(+1.08%) |
Mar 07, 2012 | 16.51 | 16.60 | 16.49 | 16.56 | 1,958,480 | +0.13(+0.80%) |
Mar 06, 2012 | 16.44 | 16.46 | 16.33 | 16.43 | 880,791 | -0.18(-1.07%) |
Mar 05, 2012 | 16.80 | 16.80 | 16.54 | 16.61 | 894,642 | -0.19(-1.11%) |
Mar 02, 2012 | 16.80 | 16.89 | 16.76 | 16.80 | 901,240 | -0.05(-0.27%) |