Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.28 | 16.45 | 16.11 | 16.38 | 1,232,438 | +0.12(+0.73%) |
May 30, 2012 | 16.34 | 16.38 | 16.11 | 16.27 | 1,455,117 | -0.19(-1.16%) |
May 29, 2012 | 16.38 | 16.55 | 16.28 | 16.46 | 577,171 | +0.20(+1.24%) |
May 25, 2012 | 16.08 | 16.38 | 16.05 | 16.26 | 734,349 | +0.12(+0.76%) |
May 24, 2012 | 15.85 | 16.14 | 15.76 | 16.13 | 1,006,648 | +0.16(+1.01%) |
May 23, 2012 | 15.64 | 15.98 | 15.49 | 15.97 | 1,934,853 | +0.28(+1.81%) |
May 22, 2012 | 15.81 | 15.90 | 15.58 | 15.69 | 1,180,594 | -0.13(-0.84%) |
May 21, 2012 | 15.82 | 15.98 | 15.75 | 15.82 | 1,351,293 | -0.00(-0.02%) |
May 18, 2012 | 15.95 | 16.18 | 15.75 | 15.82 | 1,055,130 | -0.15(-0.92%) |
May 17, 2012 | 16.59 | 16.61 | 15.97 | 15.97 | 1,029,094 | -0.62(-3.74%) |
May 16, 2012 | 16.68 | 16.73 | 16.57 | 16.59 | 627,294 | -0.05(-0.28%) |
May 15, 2012 | 16.64 | 16.91 | 16.60 | 16.64 | 493,206 | -0.04(-0.24%) |
May 14, 2012 | 16.82 | 16.86 | 16.64 | 16.68 | 799,564 | -0.24(-1.40%) |
May 11, 2012 | 16.82 | 17.10 | 16.81 | 16.92 | 427,362 | +0.03(+0.17%) |
May 10, 2012 | 16.94 | 17.11 | 16.83 | 16.89 | 682,541 | +0.06(+0.34%) |
May 09, 2012 | 16.78 | 16.95 | 16.71 | 16.83 | 660,421 | -0.11(-0.64%) |
May 08, 2012 | 17.00 | 17.09 | 16.71 | 16.94 | 801,193 | -0.17(-1.01%) |
May 07, 2012 | 16.95 | 17.16 | 16.77 | 17.11 | 812,943 | +0.09(+0.53%) |
May 04, 2012 | 17.22 | 17.22 | 16.92 | 17.02 | 525,338 | -0.26(-1.52%) |
May 03, 2012 | 17.33 | 17.57 | 17.25 | 17.28 | 666,105 | -0.10(-0.56%) |
May 02, 2012 | 16.92 | 17.49 | 16.86 | 17.38 | 828,867 | +0.35(+2.07%) |
May 01, 2012 | 17.17 | 17.34 | 17.03 | 17.03 | 742,518 | -0.18(-1.02%) |
Apr 30, 2012 | 17.20 | 17.26 | 17.12 | 17.20 | 535,565 | -0.00(-0.02%) |
Apr 27, 2012 | 17.12 | 17.25 | 16.97 | 17.21 | 1,099,385 | +0.17(+1.01%) |
Apr 26, 2012 | 17.19 | 17.24 | 16.95 | 17.03 | 1,372,391 | -0.20(-1.15%) |
Apr 25, 2012 | 16.61 | 17.28 | 16.61 | 17.23 | 2,368,952 | +0.75(+4.53%) |
Apr 24, 2012 | 16.36 | 16.49 | 16.26 | 16.49 | 460,486 | +0.15(+0.90%) |
Apr 23, 2012 | 16.33 | 16.46 | 16.19 | 16.34 | 428,791 | -0.18(-1.11%) |
Apr 20, 2012 | 16.73 | 16.73 | 16.46 | 16.52 | 481,882 | +0.01(+0.06%) |
Apr 19, 2012 | 16.42 | 16.54 | 16.40 | 16.51 | 463,474 | +0.08(+0.50%) |
Apr 18, 2012 | 16.32 | 16.49 | 16.29 | 16.43 | 485,703 | +0.08(+0.46%) |
Apr 17, 2012 | 16.16 | 16.41 | 16.14 | 16.35 | 651,373 | +0.17(+1.04%) |
Apr 16, 2012 | 16.10 | 16.26 | 15.96 | 16.18 | 349,827 | +0.10(+0.60%) |
Apr 13, 2012 | 16.12 | 16.14 | 15.98 | 16.09 | 346,299 | -0.09(-0.53%) |
Apr 12, 2012 | 16.16 | 16.31 | 16.14 | 16.17 | 406,873 | +0.00(+0.02%) |
Apr 11, 2012 | 16.34 | 16.34 | 16.07 | 16.17 | 559,264 | -0.03(-0.16%) |
Apr 10, 2012 | 16.40 | 16.45 | 16.16 | 16.19 | 850,001 | -0.20(-1.20%) |
Apr 09, 2012 | 16.34 | 16.50 | 16.34 | 16.39 | 502,560 | -0.15(-0.91%) |
Apr 05, 2012 | 16.32 | 16.57 | 16.32 | 16.54 | 300,386 | +0.14(+0.85%) |
Apr 04, 2012 | 16.35 | 16.43 | 16.27 | 16.40 | 522,938 | -0.10(-0.59%) |
Apr 03, 2012 | 16.70 | 16.78 | 16.48 | 16.50 | 662,381 | -0.20(-1.18%) |
Apr 02, 2012 | 16.77 | 16.78 | 16.62 | 16.70 | 716,930 | -0.10(-0.58%) |
Mar 30, 2012 | 16.97 | 16.98 | 16.79 | 16.79 | 741,947 | -0.06(-0.34%) |
Mar 29, 2012 | 16.79 | 16.93 | 16.68 | 16.85 | 1,016,172 | -0.02(-0.13%) |
Mar 28, 2012 | 16.92 | 16.97 | 16.80 | 16.87 | 860,963 | -0.06(-0.34%) |
Mar 27, 2012 | 17.08 | 17.12 | 16.86 | 16.93 | 823,308 | -0.09(-0.55%) |
Mar 26, 2012 | 17.05 | 17.20 | 16.96 | 17.02 | 714,187 | +0.11(+0.66%) |
Mar 23, 2012 | 16.74 | 16.98 | 16.69 | 16.91 | 1,008,881 | +0.20(+1.20%) |
Mar 22, 2012 | 16.49 | 16.71 | 16.36 | 16.71 | 391,629 | +0.13(+0.76%) |
Mar 21, 2012 | 16.63 | 16.70 | 16.56 | 16.59 | 251,695 | +0.01(+0.07%) |
Mar 20, 2012 | 16.68 | 16.70 | 16.57 | 16.57 | 238,734 | -0.22(-1.33%) |
Mar 19, 2012 | 16.57 | 16.87 | 16.57 | 16.80 | 338,841 | +0.08(+0.45%) |
Mar 16, 2012 | 16.80 | 16.94 | 16.72 | 16.72 | 1,483,256 | -0.03(-0.15%) |
Mar 15, 2012 | 16.64 | 16.97 | 16.56 | 16.75 | 948,997 | +0.10(+0.58%) |
Mar 14, 2012 | 16.76 | 16.79 | 16.57 | 16.65 | 599,568 | -0.18(-1.05%) |
Mar 13, 2012 | 16.82 | 16.91 | 16.71 | 16.83 | 773,113 | +0.18(+1.08%) |
Mar 12, 2012 | 16.59 | 16.87 | 16.55 | 16.65 | 648,674 | +0.00(+0.02%) |
Mar 09, 2012 | 16.50 | 16.78 | 16.50 | 16.64 | 1,313,961 | +0.19(+1.16%) |
Mar 08, 2012 | 16.39 | 16.54 | 16.39 | 16.45 | 677,105 | +0.20(+1.24%) |
Mar 07, 2012 | 16.17 | 16.34 | 16.09 | 16.25 | 515,978 | +0.17(+1.03%) |
Mar 06, 2012 | 16.32 | 16.49 | 16.07 | 16.09 | 724,179 | -0.41(-2.46%) |
Mar 05, 2012 | 16.12 | 16.59 | 16.12 | 16.49 | 531,930 | +0.27(+1.66%) |
Mar 02, 2012 | 16.28 | 16.44 | 15.89 | 16.22 | 2,105,699 | -0.04(-0.22%) |