Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.23 | 18.54 | 18.00 | 18.45 | 350,720 | +0.26(+1.40%) |
May 30, 2012 | 18.48 | 18.60 | 18.19 | 18.19 | 115,153 | -0.49(-2.61%) |
May 29, 2012 | 18.62 | 18.85 | 18.48 | 18.68 | 323,146 | +0.15(+0.79%) |
May 25, 2012 | 18.60 | 18.69 | 18.37 | 18.53 | 65,217 | -0.07(-0.37%) |
May 24, 2012 | 18.48 | 18.60 | 18.16 | 18.60 | 98,443 | +0.08(+0.42%) |
May 23, 2012 | 18.29 | 18.52 | 18.13 | 18.52 | 78,163 | +0.11(+0.59%) |
May 22, 2012 | 18.48 | 18.48 | 18.24 | 18.41 | 138,248 | +0.00(+0.00%) |
May 21, 2012 | 18.26 | 18.56 | 18.03 | 18.41 | 176,027 | +0.16(+0.89%) |
May 18, 2012 | 18.43 | 18.75 | 18.25 | 18.25 | 137,238 | -0.21(-1.13%) |
May 17, 2012 | 19.09 | 19.13 | 18.40 | 18.46 | 139,564 | -0.67(-3.48%) |
May 16, 2012 | 19.29 | 19.47 | 19.04 | 19.13 | 199,567 | +0.01(+0.04%) |
May 15, 2012 | 19.16 | 19.46 | 19.09 | 19.12 | 460,321 | +0.05(+0.28%) |
May 14, 2012 | 18.95 | 19.22 | 18.86 | 19.06 | 214,320 | -0.08(-0.40%) |
May 11, 2012 | 18.90 | 19.32 | 18.84 | 19.14 | 141,831 | +0.04(+0.20%) |
May 10, 2012 | 19.61 | 19.67 | 18.99 | 19.10 | 245,972 | -0.49(-2.53%) |
May 09, 2012 | 19.55 | 19.70 | 19.43 | 19.60 | 96,407 | -0.11(-0.55%) |
May 08, 2012 | 19.45 | 19.88 | 19.26 | 19.71 | 122,379 | +0.11(+0.55%) |
May 07, 2012 | 19.40 | 19.75 | 19.28 | 19.60 | 103,302 | +0.08(+0.40%) |
May 04, 2012 | 19.64 | 19.74 | 19.47 | 19.52 | 118,996 | -0.19(-0.94%) |
May 03, 2012 | 19.68 | 19.86 | 19.50 | 19.71 | 177,732 | +0.04(+0.20%) |
May 02, 2012 | 19.50 | 19.73 | 19.41 | 19.67 | 132,621 | +0.06(+0.32%) |
May 01, 2012 | 19.21 | 19.91 | 19.20 | 19.61 | 345,222 | +0.34(+1.77%) |
Apr 30, 2012 | 19.38 | 19.44 | 19.12 | 19.27 | 193,409 | -0.12(-0.64%) |
Apr 27, 2012 | 19.24 | 19.52 | 19.20 | 19.39 | 268,271 | +0.15(+0.80%) |
Apr 26, 2012 | 19.23 | 19.72 | 19.21 | 19.23 | 203,384 | +0.29(+1.51%) |
Apr 25, 2012 | 18.92 | 19.10 | 18.72 | 18.95 | 158,500 | +0.17(+0.91%) |
Apr 24, 2012 | 18.38 | 18.84 | 18.30 | 18.78 | 141,310 | +0.35(+1.89%) |
Apr 23, 2012 | 18.55 | 18.60 | 18.35 | 18.43 | 101,725 | -0.33(-1.77%) |
Apr 20, 2012 | 18.55 | 18.78 | 18.50 | 18.76 | 167,259 | +0.36(+1.98%) |
Apr 19, 2012 | 18.31 | 18.41 | 18.19 | 18.40 | 159,299 | +0.15(+0.81%) |
Apr 18, 2012 | 18.43 | 18.44 | 18.21 | 18.25 | 108,708 | -0.26(-1.42%) |
Apr 17, 2012 | 18.62 | 18.82 | 18.48 | 18.52 | 177,542 | +0.00(+0.00%) |
Apr 16, 2012 | 18.56 | 18.56 | 18.24 | 18.52 | 168,495 | +0.08(+0.42%) |
Apr 13, 2012 | 18.32 | 18.47 | 18.11 | 18.44 | 101,352 | +0.04(+0.21%) |
Apr 12, 2012 | 18.02 | 18.50 | 17.96 | 18.40 | 122,209 | +0.37(+2.06%) |
Apr 11, 2012 | 17.59 | 18.04 | 17.55 | 18.03 | 163,164 | +0.56(+3.19%) |
Apr 10, 2012 | 18.15 | 18.21 | 17.42 | 17.47 | 198,475 | -0.71(-3.91%) |
Apr 09, 2012 | 18.28 | 18.28 | 18.11 | 18.18 | 173,946 | -0.37(-2.00%) |
Apr 05, 2012 | 18.10 | 18.56 | 18.10 | 18.55 | 144,374 | +0.35(+1.91%) |
Apr 04, 2012 | 18.11 | 18.38 | 17.83 | 18.21 | 277,713 | -0.04(-0.21%) |
Apr 03, 2012 | 18.52 | 18.56 | 18.23 | 18.24 | 236,219 | -0.30(-1.63%) |
Apr 02, 2012 | 18.27 | 18.56 | 18.19 | 18.55 | 150,106 | +0.30(+1.65%) |
Mar 30, 2012 | 18.42 | 18.42 | 18.14 | 18.24 | 222,535 | -0.06(-0.34%) |
Mar 29, 2012 | 18.38 | 18.55 | 18.00 | 18.31 | 104,867 | -0.14(-0.75%) |
Mar 28, 2012 | 18.38 | 18.49 | 17.79 | 18.45 | 157,342 | -0.04(-0.21%) |
Mar 27, 2012 | 18.56 | 18.56 | 18.40 | 18.48 | 153,576 | -0.02(-0.13%) |
Mar 26, 2012 | 18.71 | 18.72 | 18.34 | 18.51 | 170,034 | -0.05(-0.29%) |
Mar 23, 2012 | 17.79 | 18.56 | 17.34 | 18.56 | 252,702 | +0.29(+1.61%) |
Mar 22, 2012 | 18.56 | 18.58 | 18.02 | 18.27 | 135,313 | -0.40(-2.15%) |
Mar 21, 2012 | 18.69 | 18.99 | 18.57 | 18.67 | 121,384 | +0.02(+0.08%) |
Mar 20, 2012 | 18.38 | 19.13 | 18.34 | 18.65 | 239,091 | +0.17(+0.92%) |
Mar 19, 2012 | 17.63 | 18.72 | 17.63 | 18.48 | 311,688 | +0.85(+4.82%) |
Mar 16, 2012 | 17.63 | 17.80 | 17.53 | 17.63 | 194,674 | +0.02(+0.13%) |
Mar 15, 2012 | 17.64 | 17.84 | 17.45 | 17.61 | 209,826 | +0.00(+0.00%) |
Mar 14, 2012 | 17.32 | 17.72 | 17.24 | 17.61 | 168,851 | +0.33(+1.92%) |
Mar 13, 2012 | 17.23 | 17.31 | 17.17 | 17.28 | 464,737 | +0.10(+0.59%) |
Mar 12, 2012 | 17.22 | 17.33 | 17.16 | 17.18 | 382,957 | -0.03(-0.18%) |
Mar 09, 2012 | 17.41 | 17.53 | 17.11 | 17.21 | 285,017 | -0.15(-0.89%) |
Mar 08, 2012 | 17.77 | 17.77 | 17.35 | 17.36 | 129,281 | -0.25(-1.41%) |
Mar 07, 2012 | 17.33 | 17.70 | 17.19 | 17.61 | 121,735 | +0.32(+1.88%) |
Mar 06, 2012 | 17.43 | 17.59 | 17.24 | 17.29 | 150,936 | -0.26(-1.50%) |
Mar 05, 2012 | 17.14 | 17.63 | 17.10 | 17.55 | 163,964 | +0.38(+2.21%) |
Mar 02, 2012 | 17.08 | 17.32 | 17.04 | 17.17 | 261,165 | +0.15(+0.86%) |