Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.82 | 17.04 | 16.72 | 16.93 | 937,594 | +0.10(+0.59%) |
May 30, 2012 | 16.91 | 16.96 | 16.81 | 16.83 | 749,361 | -0.22(-1.28%) |
May 29, 2012 | 17.04 | 17.12 | 16.93 | 17.04 | 770,019 | +0.13(+0.75%) |
May 25, 2012 | 16.88 | 17.00 | 16.80 | 16.92 | 956,942 | +0.04(+0.23%) |
May 24, 2012 | 16.77 | 16.88 | 16.66 | 16.88 | 879,370 | +0.13(+0.78%) |
May 23, 2012 | 16.63 | 16.80 | 16.46 | 16.75 | 1,068,936 | -0.01(-0.08%) |
May 22, 2012 | 16.54 | 16.84 | 16.52 | 16.76 | 951,683 | +0.21(+1.29%) |
May 21, 2012 | 16.44 | 16.60 | 16.36 | 16.55 | 959,664 | +0.11(+0.66%) |
May 18, 2012 | 16.67 | 16.67 | 16.41 | 16.44 | 929,690 | -0.17(-1.00%) |
May 17, 2012 | 16.81 | 16.84 | 16.60 | 16.60 | 1,129,498 | -0.23(-1.37%) |
May 16, 2012 | 17.10 | 17.10 | 16.84 | 16.84 | 861,559 | -0.22(-1.28%) |
May 15, 2012 | 17.00 | 17.11 | 16.97 | 17.05 | 1,122,242 | +0.01(+0.08%) |
May 14, 2012 | 17.02 | 17.20 | 16.96 | 17.04 | 1,142,624 | -0.13(-0.74%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.17 | 698,062 | +0.01(+0.05%) |
May 10, 2012 | 17.20 | 17.24 | 17.10 | 17.16 | 707,172 | +0.09(+0.51%) |
May 09, 2012 | 17.09 | 17.19 | 17.06 | 17.07 | 745,682 | -0.15(-0.88%) |
May 08, 2012 | 17.14 | 17.27 | 17.08 | 17.22 | 576,021 | +0.01(+0.08%) |
May 07, 2012 | 17.04 | 17.27 | 17.04 | 17.21 | 1,442,045 | -0.14(-0.83%) |
May 04, 2012 | 17.40 | 17.52 | 17.16 | 17.35 | 1,114,971 | -0.17(-0.94%) |
May 03, 2012 | 17.41 | 17.57 | 17.41 | 17.52 | 1,333,562 | +0.13(+0.78%) |
May 02, 2012 | 17.24 | 17.42 | 17.21 | 17.38 | 853,550 | +0.03(+0.15%) |
May 01, 2012 | 17.34 | 17.64 | 17.17 | 17.36 | 1,117,346 | +0.42(+2.47%) |
Apr 30, 2012 | 17.00 | 17.10 | 16.93 | 16.94 | 753,853 | -0.10(-0.61%) |
Apr 27, 2012 | 17.20 | 17.20 | 16.94 | 17.04 | 842,586 | -0.12(-0.68%) |
Apr 26, 2012 | 16.86 | 17.17 | 16.75 | 17.16 | 981,602 | +0.31(+1.83%) |
Apr 25, 2012 | 16.87 | 16.91 | 16.75 | 16.85 | 684,516 | +0.12(+0.73%) |
Apr 24, 2012 | 16.57 | 16.73 | 16.54 | 16.73 | 756,047 | +0.15(+0.89%) |
Apr 23, 2012 | 16.49 | 16.60 | 16.39 | 16.58 | 622,120 | -0.07(-0.42%) |
Apr 20, 2012 | 16.68 | 16.75 | 16.64 | 16.65 | 578,732 | +0.00(+0.03%) |
Apr 19, 2012 | 16.53 | 16.69 | 16.52 | 16.65 | 657,850 | +0.14(+0.87%) |
Apr 18, 2012 | 16.57 | 16.57 | 16.45 | 16.50 | 729,528 | -0.16(-0.97%) |
Apr 17, 2012 | 16.58 | 16.72 | 16.52 | 16.67 | 504,258 | +0.20(+1.24%) |
Apr 16, 2012 | 16.41 | 16.52 | 16.37 | 16.46 | 588,671 | +0.14(+0.85%) |
Apr 13, 2012 | 16.52 | 16.56 | 16.31 | 16.32 | 692,801 | -0.28(-1.70%) |
Apr 12, 2012 | 16.37 | 16.64 | 16.30 | 16.60 | 563,060 | +0.27(+1.62%) |
Apr 11, 2012 | 16.39 | 16.39 | 16.26 | 16.34 | 754,684 | +0.18(+1.13%) |
Apr 10, 2012 | 16.28 | 16.29 | 16.16 | 16.16 | 1,144,715 | -0.13(-0.79%) |
Apr 09, 2012 | 16.21 | 16.33 | 16.16 | 16.29 | 781,375 | -0.20(-1.23%) |
Apr 05, 2012 | 16.51 | 16.60 | 16.48 | 16.49 | 573,977 | -0.12(-0.70%) |
Apr 04, 2012 | 16.51 | 16.66 | 16.45 | 16.60 | 1,559,603 | -0.04(-0.23%) |
Apr 03, 2012 | 16.62 | 16.69 | 16.51 | 16.64 | 1,037,992 | +0.04(+0.26%) |
Apr 02, 2012 | 16.60 | 16.78 | 16.57 | 16.60 | 1,194,962 | -0.03(-0.21%) |
Mar 30, 2012 | 16.79 | 16.79 | 16.63 | 16.63 | 1,201,481 | -0.05(-0.28%) |
Mar 29, 2012 | 16.63 | 16.73 | 16.51 | 16.68 | 815,630 | -0.07(-0.44%) |
Mar 28, 2012 | 16.70 | 16.77 | 16.65 | 16.76 | 783,015 | +0.05(+0.31%) |
Mar 27, 2012 | 16.66 | 16.80 | 16.63 | 16.70 | 1,078,050 | +0.03(+0.16%) |
Mar 26, 2012 | 16.56 | 16.71 | 16.53 | 16.68 | 1,153,531 | +0.24(+1.47%) |
Mar 23, 2012 | 16.29 | 16.49 | 16.24 | 16.44 | 877,543 | +0.14(+0.87%) |
Mar 22, 2012 | 16.41 | 16.46 | 16.28 | 16.29 | 977,376 | -0.24(-1.46%) |
Mar 21, 2012 | 16.60 | 16.63 | 16.47 | 16.54 | 764,020 | -0.06(-0.36%) |
Mar 20, 2012 | 16.41 | 16.66 | 16.41 | 16.60 | 1,042,120 | +0.09(+0.52%) |
Mar 19, 2012 | 16.47 | 16.61 | 16.43 | 16.51 | 614,379 | +0.06(+0.39%) |
Mar 16, 2012 | 16.57 | 16.59 | 16.43 | 16.44 | 944,895 | -0.13(-0.81%) |
Mar 15, 2012 | 16.52 | 16.61 | 16.37 | 16.58 | 613,732 | +0.09(+0.58%) |
Mar 14, 2012 | 16.54 | 16.60 | 16.46 | 16.48 | 642,639 | -0.13(-0.80%) |
Mar 13, 2012 | 16.32 | 16.62 | 16.29 | 16.62 | 724,282 | +0.35(+2.17%) |
Mar 12, 2012 | 16.16 | 16.29 | 16.13 | 16.26 | 393,277 | +0.06(+0.37%) |
Mar 09, 2012 | 16.10 | 16.28 | 16.10 | 16.20 | 679,332 | +0.06(+0.35%) |
Mar 08, 2012 | 16.23 | 16.25 | 16.08 | 16.15 | 910,351 | -0.02(-0.11%) |
Mar 07, 2012 | 16.05 | 16.17 | 15.94 | 16.16 | 891,134 | +0.18(+1.13%) |
Mar 06, 2012 | 16.05 | 16.22 | 15.98 | 15.98 | 945,732 | -0.23(-1.44%) |
Mar 05, 2012 | 15.96 | 16.24 | 15.96 | 16.22 | 750,360 | +0.18(+1.13%) |
Mar 02, 2012 | 16.14 | 16.18 | 16.01 | 16.04 | 903,454 | -0.16(-0.98%) |