Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.58 | 16.94 | 16.52 | 16.81 | 35,929 | +0.22(+1.30%) |
May 30, 2012 | 16.71 | 17.01 | 16.55 | 16.59 | 18,753 | -0.19(-1.15%) |
May 29, 2012 | 16.84 | 17.07 | 16.58 | 16.79 | 25,484 | +0.16(+0.95%) |
May 25, 2012 | 16.67 | 16.90 | 16.54 | 16.63 | 22,452 | -0.06(-0.34%) |
May 24, 2012 | 16.54 | 16.69 | 16.43 | 16.69 | 29,063 | +0.21(+1.26%) |
May 23, 2012 | 16.22 | 16.57 | 16.16 | 16.48 | 48,356 | +0.04(+0.26%) |
May 22, 2012 | 16.90 | 17.14 | 16.20 | 16.43 | 40,597 | -0.53(-3.13%) |
May 21, 2012 | 16.76 | 17.09 | 16.35 | 16.97 | 58,708 | +0.34(+2.07%) |
May 18, 2012 | 16.49 | 16.78 | 16.38 | 16.62 | 27,216 | +0.13(+0.78%) |
May 17, 2012 | 16.51 | 16.66 | 16.34 | 16.49 | 41,425 | -0.01(-0.04%) |
May 16, 2012 | 16.41 | 16.77 | 16.33 | 16.50 | 20,852 | +0.21(+1.28%) |
May 15, 2012 | 16.21 | 16.65 | 16.15 | 16.29 | 23,956 | +0.14(+0.84%) |
May 14, 2012 | 16.08 | 16.22 | 16.06 | 16.15 | 25,502 | -0.09(-0.53%) |
May 11, 2012 | 16.37 | 16.39 | 16.15 | 16.24 | 25,324 | -0.30(-1.82%) |
May 10, 2012 | 16.71 | 16.71 | 16.38 | 16.54 | 36,029 | +0.01(+0.09%) |
May 09, 2012 | 16.63 | 16.66 | 16.38 | 16.53 | 34,461 | -0.36(-2.13%) |
May 08, 2012 | 16.67 | 16.94 | 16.51 | 16.89 | 29,060 | +0.02(+0.13%) |
May 07, 2012 | 16.37 | 16.96 | 16.37 | 16.86 | 35,419 | +0.50(+3.03%) |
May 04, 2012 | 16.48 | 16.48 | 16.20 | 16.37 | 38,478 | -0.21(-1.26%) |
May 03, 2012 | 16.55 | 16.65 | 16.51 | 16.58 | 37,113 | -0.01(-0.09%) |
May 02, 2012 | 16.76 | 16.79 | 16.51 | 16.59 | 24,910 | -0.32(-1.91%) |
May 01, 2012 | 17.20 | 17.55 | 16.89 | 16.92 | 31,049 | -0.34(-2.00%) |
Apr 30, 2012 | 17.51 | 17.60 | 17.07 | 17.26 | 49,753 | -0.26(-1.48%) |
Apr 27, 2012 | 17.07 | 17.52 | 16.82 | 17.52 | 15,812 | +0.50(+2.91%) |
Apr 26, 2012 | 16.85 | 17.17 | 16.76 | 17.02 | 16,584 | +0.19(+1.11%) |
Apr 25, 2012 | 16.64 | 16.91 | 16.60 | 16.84 | 16,371 | +0.51(+3.12%) |
Apr 24, 2012 | 15.92 | 16.68 | 15.92 | 16.33 | 20,509 | +0.47(+2.99%) |
Apr 23, 2012 | 16.17 | 16.45 | 15.80 | 15.85 | 26,104 | -0.63(-3.83%) |
Apr 20, 2012 | 16.25 | 16.82 | 16.12 | 16.48 | 37,449 | +0.56(+3.52%) |
Apr 19, 2012 | 16.08 | 16.45 | 15.80 | 15.92 | 25,260 | -0.09(-0.54%) |
Apr 18, 2012 | 16.69 | 17.05 | 15.97 | 16.01 | 18,065 | -0.83(-4.90%) |
Apr 17, 2012 | 16.18 | 17.14 | 16.18 | 16.84 | 25,809 | +0.75(+4.69%) |
Apr 16, 2012 | 15.80 | 16.24 | 15.79 | 16.08 | 10,159 | +0.37(+2.38%) |
Apr 13, 2012 | 16.30 | 16.30 | 15.70 | 15.71 | 25,036 | -0.63(-3.87%) |
Apr 12, 2012 | 16.08 | 16.47 | 15.90 | 16.34 | 33,371 | +0.37(+2.29%) |
Apr 11, 2012 | 15.62 | 16.00 | 15.57 | 15.97 | 46,571 | +0.54(+3.49%) |
Apr 10, 2012 | 16.17 | 16.17 | 15.26 | 15.44 | 29,526 | -0.72(-4.44%) |
Apr 09, 2012 | 16.51 | 16.67 | 16.08 | 16.15 | 30,706 | -0.45(-2.68%) |
Apr 05, 2012 | 16.41 | 16.84 | 16.41 | 16.60 | 19,368 | +0.05(+0.30%) |
Apr 04, 2012 | 16.51 | 16.76 | 16.38 | 16.55 | 46,272 | -0.22(-1.33%) |
Apr 03, 2012 | 17.27 | 17.32 | 16.71 | 16.77 | 15,525 | -0.54(-3.11%) |
Apr 02, 2012 | 17.47 | 17.47 | 16.89 | 17.31 | 21,764 | +0.08(+0.46%) |
Mar 30, 2012 | 17.60 | 17.60 | 17.23 | 17.23 | 13,947 | -0.22(-1.23%) |
Mar 29, 2012 | 17.27 | 17.57 | 17.10 | 17.45 | 5,441 | +0.01(+0.04%) |
Mar 28, 2012 | 17.50 | 17.55 | 17.26 | 17.44 | 24,994 | +0.01(+0.08%) |
Mar 27, 2012 | 17.15 | 17.81 | 17.15 | 17.42 | 18,068 | -0.11(-0.65%) |
Mar 26, 2012 | 17.24 | 17.74 | 17.18 | 17.54 | 32,640 | +0.40(+2.33%) |
Mar 23, 2012 | 16.56 | 17.24 | 16.18 | 17.14 | 22,163 | +0.54(+3.26%) |
Mar 22, 2012 | 16.68 | 16.74 | 16.29 | 16.60 | 13,509 | -0.23(-1.36%) |
Mar 21, 2012 | 16.97 | 17.10 | 16.66 | 16.83 | 18,676 | -0.07(-0.42%) |
Mar 20, 2012 | 17.02 | 17.10 | 16.85 | 16.90 | 11,644 | -0.30(-1.74%) |
Mar 19, 2012 | 16.43 | 17.31 | 16.30 | 17.20 | 26,807 | +0.76(+4.60%) |
Mar 16, 2012 | 16.21 | 16.45 | 16.21 | 16.44 | 56,008 | +0.23(+1.41%) |
Mar 15, 2012 | 16.23 | 16.33 | 16.11 | 16.21 | 8,573 | -0.11(-0.70%) |
Mar 14, 2012 | 16.50 | 16.50 | 16.28 | 16.33 | 7,916 | -0.12(-0.74%) |
Mar 13, 2012 | 16.16 | 16.54 | 15.92 | 16.45 | 26,679 | +0.50(+3.13%) |
Mar 12, 2012 | 16.23 | 16.23 | 15.91 | 15.95 | 10,621 | -0.11(-0.71%) |
Mar 09, 2012 | 15.43 | 16.13 | 15.43 | 16.06 | 13,742 | +0.58(+3.78%) |
Mar 08, 2012 | 15.52 | 15.84 | 15.29 | 15.48 | 13,769 | -0.01(-0.05%) |
Mar 07, 2012 | 15.04 | 15.72 | 15.01 | 15.49 | 17,237 | +0.27(+1.78%) |
Mar 06, 2012 | 15.17 | 15.44 | 15.07 | 15.22 | 33,859 | -0.09(-0.60%) |
Mar 05, 2012 | 14.80 | 15.35 | 14.79 | 15.31 | 63,875 | +0.57(+3.87%) |
Mar 02, 2012 | 15.79 | 15.79 | 14.68 | 14.74 | 39,809 | -0.92(-5.87%) |