Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.00 | 16.26 | 15.97 | 16.26 | 11,600 | +0.17(+1.06%) |
May 30, 2012 | 16.03 | 16.10 | 15.99 | 16.09 | 7,236 | +0.00(+0.02%) |
May 29, 2012 | 16.24 | 16.24 | 16.00 | 16.09 | 8,400 | -0.15(-0.94%) |
May 25, 2012 | 16.15 | 16.40 | 16.12 | 16.24 | 1,563 | +0.05(+0.31%) |
May 24, 2012 | 16.31 | 16.46 | 16.16 | 16.19 | 5,007 | -0.20(-1.22%) |
May 23, 2012 | 16.28 | 16.72 | 16.16 | 16.39 | 6,062 | +0.07(+0.43%) |
May 22, 2012 | 16.24 | 16.32 | 16.14 | 16.32 | 4,605 | +0.24(+1.49%) |
May 21, 2012 | 16.01 | 16.40 | 16.01 | 16.08 | 6,417 | +0.04(+0.25%) |
May 18, 2012 | 16.37 | 16.57 | 16.04 | 16.04 | 2,464 | -0.83(-4.92%) |
May 17, 2012 | 16.86 | 17.04 | 16.53 | 16.87 | 18,533 | +0.12(+0.72%) |
May 16, 2012 | 16.90 | 16.93 | 16.25 | 16.75 | 10,948 | +0.04(+0.24%) |
May 15, 2012 | 16.61 | 16.99 | 16.29 | 16.71 | 6,450 | +0.35(+2.14%) |
May 14, 2012 | 16.67 | 16.67 | 16.21 | 16.36 | 4,067 | -0.47(-2.79%) |
May 11, 2012 | 16.53 | 17.00 | 16.37 | 16.83 | 18,586 | +0.24(+1.45%) |
May 10, 2012 | 16.59 | 16.75 | 16.41 | 16.59 | 9,172 | +0.17(+1.04%) |
May 09, 2012 | 16.83 | 16.83 | 16.38 | 16.42 | 5,553 | -0.43(-2.55%) |
May 08, 2012 | 16.81 | 17.00 | 16.71 | 16.85 | 4,733 | +0.03(+0.18%) |
May 07, 2012 | 17.45 | 17.45 | 16.58 | 16.82 | 3,260 | -0.55(-3.17%) |
May 04, 2012 | 17.77 | 17.77 | 17.07 | 17.37 | 10,335 | -0.37(-2.09%) |
May 03, 2012 | 18.15 | 18.19 | 17.68 | 17.74 | 11,776 | -0.46(-2.53%) |
May 02, 2012 | 18.10 | 18.32 | 18.00 | 18.20 | 6,141 | +0.01(+0.05%) |
May 01, 2012 | 18.18 | 18.25 | 18.07 | 18.19 | 10,748 | +0.00(+0.00%) |
Apr 30, 2012 | 18.48 | 18.48 | 18.03 | 18.19 | 1,900 | -0.16(-0.87%) |
Apr 27, 2012 | 18.40 | 18.40 | 18.02 | 18.35 | 5,180 | +0.12(+0.66%) |
Apr 26, 2012 | 17.93 | 18.35 | 17.93 | 18.23 | 7,838 | +0.12(+0.66%) |
Apr 25, 2012 | 18.25 | 18.30 | 17.88 | 18.11 | 8,086 | -0.05(-0.28%) |
Apr 24, 2012 | 18.25 | 18.33 | 17.99 | 18.16 | 4,010 | -0.01(-0.06%) |
Apr 23, 2012 | 18.42 | 18.42 | 17.99 | 18.17 | 5,415 | -0.27(-1.46%) |
Apr 20, 2012 | 18.21 | 18.54 | 18.15 | 18.44 | 2,310 | +0.20(+1.10%) |
Apr 19, 2012 | 18.58 | 18.58 | 18.10 | 18.24 | 5,319 | -0.35(-1.88%) |
Apr 18, 2012 | 18.84 | 18.84 | 18.47 | 18.59 | 7,804 | -0.22(-1.17%) |
Apr 17, 2012 | 18.55 | 19.00 | 18.51 | 18.81 | 21,277 | +0.10(+0.53%) |
Apr 16, 2012 | 18.56 | 18.73 | 18.21 | 18.71 | 6,835 | +0.22(+1.19%) |
Apr 13, 2012 | 18.01 | 18.50 | 17.92 | 18.49 | 3,583 | +0.40(+2.21%) |
Apr 12, 2012 | 17.93 | 18.10 | 17.80 | 18.09 | 6,937 | +0.07(+0.39%) |
Apr 11, 2012 | 18.40 | 18.45 | 17.56 | 18.02 | 4,244 | -0.38(-2.07%) |
Apr 10, 2012 | 18.90 | 18.97 | 18.28 | 18.40 | 5,537 | -0.53(-2.80%) |
Apr 09, 2012 | 19.02 | 19.02 | 18.90 | 18.93 | 4,318 | -0.12(-0.63%) |
Apr 05, 2012 | 19.03 | 19.09 | 18.91 | 19.05 | 2,100 | -0.01(-0.05%) |
Apr 04, 2012 | 19.17 | 19.17 | 18.93 | 19.06 | 7,133 | -0.18(-0.94%) |
Apr 03, 2012 | 19.56 | 19.56 | 19.02 | 19.24 | 7,035 | -0.32(-1.64%) |
Apr 02, 2012 | 19.35 | 19.62 | 19.20 | 19.56 | 12,652 | +0.11(+0.57%) |
Mar 30, 2012 | 19.49 | 19.50 | 19.24 | 19.45 | 5,900 | +0.05(+0.26%) |
Mar 29, 2012 | 19.26 | 19.96 | 19.26 | 19.40 | 89,369 | +0.02(+0.10%) |
Mar 28, 2012 | 19.22 | 19.38 | 19.00 | 19.38 | 20,747 | +0.08(+0.41%) |
Mar 27, 2012 | 19.30 | 19.42 | 19.06 | 19.30 | 28,935 | +0.05(+0.26%) |
Mar 26, 2012 | 18.84 | 19.45 | 18.84 | 19.25 | 29,423 | +0.49(+2.61%) |
Mar 23, 2012 | 18.66 | 18.90 | 18.66 | 18.76 | 6,715 | -0.04(-0.21%) |
Mar 22, 2012 | 18.89 | 18.90 | 18.55 | 18.80 | 3,854 | -0.06(-0.32%) |
Mar 21, 2012 | 18.54 | 18.88 | 18.54 | 18.86 | 10,009 | +0.27(+1.45%) |
Mar 20, 2012 | 18.15 | 18.73 | 17.91 | 18.59 | 18,282 | +0.40(+2.20%) |
Mar 19, 2012 | 17.66 | 18.45 | 17.66 | 18.19 | 13,020 | +0.53(+3.00%) |
Mar 16, 2012 | 18.34 | 18.34 | 17.32 | 17.66 | 11,056 | -0.58(-3.18%) |
Mar 15, 2012 | 18.25 | 18.35 | 17.90 | 18.24 | 92,400 | +0.04(+0.22%) |
Mar 14, 2012 | 17.91 | 18.20 | 17.91 | 18.20 | 10,512 | +0.13(+0.72%) |
Mar 13, 2012 | 17.70 | 18.08 | 17.62 | 18.07 | 17,203 | +0.23(+1.29%) |
Mar 12, 2012 | 17.75 | 17.84 | 17.70 | 17.84 | 23,111 | +0.09(+0.51%) |
Mar 09, 2012 | 17.85 | 17.85 | 17.68 | 17.75 | 13,885 | -0.08(-0.45%) |
Mar 08, 2012 | 17.68 | 17.84 | 17.62 | 17.83 | 19,634 | +0.16(+0.91%) |
Mar 07, 2012 | 17.73 | 17.75 | 17.60 | 17.67 | 16,137 | -0.07(-0.39%) |
Mar 06, 2012 | 17.57 | 17.75 | 17.47 | 17.74 | 19,835 | +0.10(+0.57%) |
Mar 05, 2012 | 18.17 | 18.35 | 17.61 | 17.64 | 47,327 | -0.81(-4.39%) |
Mar 02, 2012 | 18.03 | 18.49 | 18.01 | 18.45 | 28,073 | +0.46(+2.56%) |