Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.78 | 17.97 | 17.65 | 17.84 | 970,955 | +0.10(+0.54%) |
May 30, 2012 | 17.93 | 17.99 | 17.74 | 17.74 | 830,962 | -0.36(-1.96%) |
May 29, 2012 | 18.14 | 18.26 | 17.97 | 18.10 | 1,022,396 | +0.11(+0.60%) |
May 25, 2012 | 18.20 | 18.23 | 17.94 | 17.99 | 452,229 | -0.14(-0.77%) |
May 24, 2012 | 18.17 | 18.25 | 17.93 | 18.13 | 512,473 | +0.06(+0.35%) |
May 23, 2012 | 17.96 | 18.11 | 17.73 | 18.07 | 834,783 | -0.01(-0.04%) |
May 22, 2012 | 18.09 | 18.28 | 17.99 | 18.07 | 912,670 | +0.03(+0.18%) |
May 21, 2012 | 17.76 | 18.12 | 17.64 | 18.04 | 640,756 | +0.37(+2.12%) |
May 18, 2012 | 17.97 | 18.02 | 17.60 | 17.67 | 904,482 | -0.28(-1.55%) |
May 17, 2012 | 18.47 | 18.49 | 17.95 | 17.95 | 1,059,296 | -0.48(-2.58%) |
May 16, 2012 | 18.64 | 18.68 | 18.41 | 18.42 | 679,223 | -0.18(-0.99%) |
May 15, 2012 | 18.78 | 18.81 | 18.54 | 18.61 | 1,123,986 | -0.25(-1.31%) |
May 14, 2012 | 18.97 | 19.07 | 18.84 | 18.85 | 458,572 | -0.27(-1.43%) |
May 11, 2012 | 18.96 | 19.19 | 18.89 | 19.13 | 372,813 | +0.08(+0.40%) |
May 10, 2012 | 19.13 | 19.34 | 18.93 | 19.05 | 304,535 | -0.08(-0.40%) |
May 09, 2012 | 18.98 | 19.24 | 18.98 | 19.13 | 546,119 | -0.05(-0.26%) |
May 08, 2012 | 18.97 | 19.22 | 18.92 | 19.18 | 880,012 | +0.15(+0.80%) |
May 07, 2012 | 18.70 | 19.03 | 18.64 | 19.02 | 565,740 | +0.32(+1.69%) |
May 04, 2012 | 18.83 | 18.85 | 18.64 | 18.71 | 488,864 | -0.16(-0.87%) |
May 03, 2012 | 18.89 | 19.00 | 18.80 | 18.87 | 528,479 | +0.00(+0.00%) |
May 02, 2012 | 18.77 | 18.91 | 18.67 | 18.87 | 546,051 | -0.03(-0.17%) |
May 01, 2012 | 18.79 | 19.03 | 18.70 | 18.90 | 627,169 | +0.17(+0.91%) |
Apr 30, 2012 | 18.78 | 18.82 | 18.64 | 18.73 | 642,793 | -0.03(-0.13%) |
Apr 27, 2012 | 19.08 | 19.18 | 18.67 | 18.76 | 876,974 | -0.40(-2.08%) |
Apr 26, 2012 | 18.89 | 19.25 | 18.85 | 19.16 | 720,529 | +0.23(+1.21%) |
Apr 25, 2012 | 18.70 | 18.93 | 18.67 | 18.93 | 695,082 | +0.40(+2.16%) |
Apr 24, 2012 | 18.44 | 18.61 | 18.40 | 18.53 | 786,376 | +0.14(+0.76%) |
Apr 23, 2012 | 18.57 | 18.63 | 18.32 | 18.39 | 428,664 | -0.31(-1.66%) |
Apr 20, 2012 | 18.56 | 18.77 | 18.51 | 18.70 | 603,304 | +0.30(+1.65%) |
Apr 19, 2012 | 18.33 | 18.45 | 18.26 | 18.40 | 548,616 | +0.03(+0.14%) |
Apr 18, 2012 | 18.41 | 18.45 | 18.27 | 18.37 | 657,743 | -0.08(-0.45%) |
Apr 17, 2012 | 18.52 | 18.55 | 18.33 | 18.45 | 872,066 | +0.02(+0.10%) |
Apr 16, 2012 | 18.37 | 18.57 | 18.21 | 18.44 | 552,015 | +0.21(+1.15%) |
Apr 13, 2012 | 18.30 | 18.37 | 18.19 | 18.23 | 374,629 | -0.11(-0.59%) |
Apr 12, 2012 | 18.24 | 18.37 | 18.19 | 18.33 | 796,327 | +0.07(+0.38%) |
Apr 11, 2012 | 18.30 | 18.30 | 18.10 | 18.26 | 526,141 | +0.11(+0.63%) |
Apr 10, 2012 | 18.39 | 18.48 | 18.07 | 18.15 | 796,318 | -0.25(-1.34%) |
Apr 09, 2012 | 18.31 | 18.52 | 18.31 | 18.40 | 470,637 | -0.18(-0.99%) |
Apr 05, 2012 | 18.56 | 18.66 | 18.46 | 18.58 | 309,944 | -0.07(-0.37%) |
Apr 04, 2012 | 18.66 | 18.74 | 18.50 | 18.65 | 551,778 | -0.18(-0.94%) |
Apr 03, 2012 | 18.91 | 18.97 | 18.75 | 18.83 | 470,804 | -0.08(-0.40%) |
Apr 02, 2012 | 18.85 | 19.01 | 18.77 | 18.90 | 743,382 | +0.08(+0.40%) |
Mar 30, 2012 | 18.84 | 18.96 | 18.80 | 18.83 | 630,030 | +0.10(+0.51%) |
Mar 29, 2012 | 18.79 | 18.82 | 18.56 | 18.73 | 572,905 | -0.03(-0.13%) |
Mar 28, 2012 | 18.82 | 18.82 | 18.61 | 18.76 | 508,356 | +0.00(+0.00%) |
Mar 27, 2012 | 18.78 | 18.85 | 18.71 | 18.76 | 518,311 | +0.02(+0.10%) |
Mar 26, 2012 | 18.83 | 18.89 | 18.68 | 18.74 | 615,744 | +0.10(+0.54%) |
Mar 23, 2012 | 18.69 | 18.73 | 18.52 | 18.64 | 789,344 | -0.01(-0.07%) |
Mar 22, 2012 | 18.68 | 18.71 | 18.45 | 18.65 | 489,891 | -0.13(-0.71%) |
Mar 21, 2012 | 18.96 | 18.96 | 18.78 | 18.78 | 318,443 | -0.10(-0.54%) |
Mar 20, 2012 | 18.86 | 18.99 | 18.83 | 18.89 | 364,182 | -0.07(-0.37%) |
Mar 19, 2012 | 18.88 | 19.08 | 18.83 | 18.96 | 783,393 | +0.12(+0.64%) |
Mar 16, 2012 | 18.80 | 18.92 | 18.77 | 18.83 | 841,484 | +0.01(+0.03%) |
Mar 15, 2012 | 18.89 | 18.89 | 18.76 | 18.83 | 476,215 | +0.01(+0.03%) |
Mar 14, 2012 | 18.96 | 19.05 | 18.76 | 18.82 | 496,166 | -0.15(-0.77%) |
Mar 13, 2012 | 18.61 | 18.97 | 18.56 | 18.97 | 718,264 | +0.43(+2.30%) |
Mar 12, 2012 | 18.40 | 18.58 | 18.40 | 18.54 | 505,815 | +0.15(+0.82%) |
Mar 09, 2012 | 18.46 | 18.67 | 18.37 | 18.39 | 786,417 | -0.04(-0.24%) |
Mar 08, 2012 | 18.50 | 18.50 | 18.25 | 18.43 | 616,709 | +0.01(+0.03%) |
Mar 07, 2012 | 18.54 | 18.55 | 18.28 | 18.43 | 501,695 | +0.01(+0.07%) |
Mar 06, 2012 | 18.50 | 18.69 | 18.40 | 18.42 | 546,797 | -0.24(-1.31%) |
Mar 05, 2012 | 18.43 | 18.68 | 18.36 | 18.66 | 418,762 | +0.19(+1.05%) |
Mar 02, 2012 | 18.53 | 18.67 | 18.44 | 18.47 | 537,530 | -0.07(-0.40%) |