Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.27 | 17.56 | 17.06 | 17.25 | 299,955 | +0.03(+0.15%) |
May 30, 2012 | 17.50 | 17.67 | 17.14 | 17.22 | 241,034 | -0.53(-2.99%) |
May 29, 2012 | 17.42 | 17.79 | 17.42 | 17.75 | 178,666 | +0.46(+2.64%) |
May 25, 2012 | 17.27 | 17.40 | 17.22 | 17.30 | 246,739 | -0.02(-0.12%) |
May 24, 2012 | 17.27 | 17.40 | 17.11 | 17.32 | 213,368 | +0.06(+0.34%) |
May 23, 2012 | 17.20 | 17.27 | 16.94 | 17.26 | 278,072 | -0.07(-0.40%) |
May 22, 2012 | 17.24 | 17.60 | 17.16 | 17.33 | 228,646 | +0.09(+0.52%) |
May 21, 2012 | 17.07 | 17.28 | 16.90 | 17.24 | 161,256 | +0.21(+1.21%) |
May 18, 2012 | 17.31 | 17.42 | 16.97 | 17.03 | 230,620 | -0.27(-1.56%) |
May 17, 2012 | 17.53 | 17.68 | 17.10 | 17.30 | 248,287 | -0.20(-1.12%) |
May 16, 2012 | 17.78 | 17.94 | 17.39 | 17.50 | 168,933 | -0.27(-1.49%) |
May 15, 2012 | 17.96 | 18.15 | 17.66 | 17.76 | 201,829 | -0.23(-1.27%) |
May 14, 2012 | 18.41 | 18.51 | 17.82 | 17.99 | 238,224 | -0.62(-3.33%) |
May 11, 2012 | 18.35 | 18.68 | 18.28 | 18.61 | 308,093 | +0.10(+0.54%) |
May 10, 2012 | 18.54 | 18.61 | 18.38 | 18.51 | 198,453 | +0.11(+0.61%) |
May 09, 2012 | 18.36 | 18.62 | 18.10 | 18.40 | 338,292 | -0.19(-1.00%) |
May 08, 2012 | 18.41 | 18.61 | 18.35 | 18.59 | 360,668 | +0.03(+0.17%) |
May 07, 2012 | 18.46 | 18.71 | 18.33 | 18.55 | 161,113 | +0.02(+0.11%) |
May 04, 2012 | 18.43 | 18.64 | 18.32 | 18.53 | 349,111 | -0.03(-0.17%) |
May 03, 2012 | 18.63 | 18.67 | 18.37 | 18.56 | 233,871 | -0.11(-0.57%) |
May 02, 2012 | 18.50 | 18.74 | 18.40 | 18.67 | 134,201 | +0.01(+0.03%) |
May 01, 2012 | 18.68 | 18.93 | 18.62 | 18.67 | 360,509 | -0.02(-0.11%) |
Apr 30, 2012 | 18.63 | 18.79 | 18.44 | 18.69 | 138,714 | +0.04(+0.23%) |
Apr 27, 2012 | 18.68 | 18.80 | 18.44 | 18.64 | 387,130 | +0.04(+0.20%) |
Apr 26, 2012 | 18.60 | 18.66 | 18.37 | 18.61 | 241,222 | +0.04(+0.23%) |
Apr 25, 2012 | 18.45 | 18.62 | 18.32 | 18.56 | 215,350 | +0.33(+1.83%) |
Apr 24, 2012 | 17.89 | 18.32 | 17.79 | 18.23 | 202,087 | +0.34(+1.90%) |
Apr 23, 2012 | 18.12 | 18.19 | 17.59 | 17.89 | 254,804 | -0.63(-3.38%) |
Apr 20, 2012 | 18.63 | 18.84 | 18.35 | 18.52 | 523,814 | +0.10(+0.52%) |
Apr 19, 2012 | 18.56 | 18.81 | 17.93 | 18.42 | 239,682 | +0.05(+0.26%) |
Apr 18, 2012 | 17.94 | 18.59 | 17.72 | 18.37 | 319,948 | +0.33(+1.85%) |
Apr 17, 2012 | 18.04 | 18.24 | 17.96 | 18.04 | 211,669 | +0.12(+0.65%) |
Apr 16, 2012 | 18.09 | 18.41 | 17.68 | 17.92 | 144,264 | +0.01(+0.06%) |
Apr 13, 2012 | 18.36 | 18.36 | 17.90 | 17.91 | 233,905 | -0.50(-2.74%) |
Apr 12, 2012 | 18.48 | 18.54 | 17.97 | 18.42 | 337,945 | -0.11(-0.60%) |
Apr 11, 2012 | 18.98 | 19.00 | 18.33 | 18.53 | 436,711 | +0.46(+2.55%) |
Apr 10, 2012 | 17.65 | 18.16 | 17.65 | 18.07 | 583,401 | +0.43(+2.44%) |
Apr 09, 2012 | 17.35 | 17.78 | 17.21 | 17.64 | 280,609 | +0.08(+0.45%) |
Apr 05, 2012 | 17.09 | 17.58 | 17.09 | 17.56 | 251,846 | +0.43(+2.54%) |
Apr 04, 2012 | 17.30 | 17.30 | 16.81 | 17.12 | 326,709 | -0.41(-2.33%) |
Apr 03, 2012 | 17.36 | 17.63 | 17.28 | 17.53 | 410,741 | +0.10(+0.58%) |
Apr 02, 2012 | 16.84 | 17.50 | 16.70 | 17.43 | 296,348 | +0.51(+3.04%) |
Mar 30, 2012 | 16.41 | 17.06 | 16.30 | 16.92 | 394,645 | +0.58(+3.54%) |
Mar 29, 2012 | 16.35 | 16.51 | 16.11 | 16.34 | 251,104 | -0.13(-0.77%) |
Mar 28, 2012 | 16.46 | 16.57 | 16.24 | 16.46 | 391,684 | -0.01(-0.03%) |
Mar 27, 2012 | 16.80 | 16.81 | 16.43 | 16.47 | 199,185 | -0.32(-1.93%) |
Mar 26, 2012 | 16.79 | 16.91 | 16.69 | 16.79 | 200,709 | +0.22(+1.34%) |
Mar 23, 2012 | 16.70 | 16.71 | 16.49 | 16.57 | 191,826 | -0.15(-0.91%) |
Mar 22, 2012 | 16.67 | 16.78 | 16.54 | 16.72 | 205,417 | -0.15(-0.87%) |
Mar 21, 2012 | 16.94 | 16.98 | 16.72 | 16.87 | 330,089 | -0.01(-0.06%) |
Mar 20, 2012 | 16.81 | 17.01 | 16.74 | 16.88 | 202,039 | -0.05(-0.31%) |
Mar 19, 2012 | 16.78 | 17.07 | 16.73 | 16.94 | 253,514 | +0.13(+0.78%) |
Mar 16, 2012 | 16.92 | 17.03 | 16.67 | 16.80 | 404,683 | +0.07(+0.42%) |
Mar 15, 2012 | 16.26 | 16.79 | 16.18 | 16.73 | 287,042 | +0.50(+3.07%) |
Mar 14, 2012 | 16.23 | 16.52 | 16.20 | 16.24 | 327,301 | -0.03(-0.16%) |
Mar 13, 2012 | 16.44 | 16.44 | 16.19 | 16.26 | 325,442 | -0.05(-0.32%) |
Mar 12, 2012 | 16.44 | 16.54 | 16.23 | 16.31 | 112,735 | -0.12(-0.73%) |
Mar 09, 2012 | 16.30 | 16.50 | 16.26 | 16.44 | 251,694 | +0.18(+1.10%) |
Mar 08, 2012 | 16.26 | 16.44 | 16.13 | 16.26 | 241,399 | +0.13(+0.81%) |
Mar 07, 2012 | 16.23 | 16.42 | 16.06 | 16.13 | 117,441 | -0.03(-0.19%) |
Mar 06, 2012 | 16.28 | 16.56 | 16.09 | 16.16 | 201,015 | -0.34(-2.07%) |
Mar 05, 2012 | 16.45 | 16.57 | 16.35 | 16.50 | 201,597 | -0.04(-0.22%) |
Mar 02, 2012 | 17.00 | 17.00 | 16.40 | 16.54 | 445,761 | -0.45(-2.66%) |