Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.77 | 16.91 | 16.52 | 16.75 | 3,656,129 | -0.06(-0.36%) |
May 30, 2012 | 17.10 | 17.11 | 16.81 | 16.81 | 2,868,647 | -0.51(-2.94%) |
May 29, 2012 | 16.89 | 17.33 | 16.86 | 17.32 | 2,114,787 | +0.51(+3.03%) |
May 25, 2012 | 16.98 | 17.03 | 16.67 | 16.81 | 1,529,667 | -0.17(-1.00%) |
May 24, 2012 | 16.94 | 17.10 | 16.67 | 16.98 | 2,382,508 | +0.04(+0.24%) |
May 23, 2012 | 16.70 | 16.94 | 16.44 | 16.94 | 2,593,145 | +0.06(+0.36%) |
May 22, 2012 | 16.81 | 17.02 | 16.74 | 16.88 | 4,530,668 | +0.13(+0.78%) |
May 21, 2012 | 16.37 | 16.80 | 16.28 | 16.75 | 4,655,037 | +0.46(+2.82%) |
May 18, 2012 | 16.55 | 16.68 | 16.18 | 16.29 | 3,040,315 | -0.32(-1.93%) |
May 17, 2012 | 17.26 | 17.29 | 16.58 | 16.61 | 3,551,587 | -0.64(-3.71%) |
May 16, 2012 | 17.64 | 17.69 | 17.19 | 17.25 | 3,314,055 | -0.39(-2.21%) |
May 15, 2012 | 17.72 | 17.77 | 17.53 | 17.64 | 3,257,673 | -0.05(-0.28%) |
May 14, 2012 | 17.89 | 18.07 | 17.67 | 17.69 | 3,783,823 | -0.31(-1.72%) |
May 11, 2012 | 18.06 | 18.24 | 17.92 | 18.00 | 4,003,273 | -0.11(-0.61%) |
May 10, 2012 | 18.06 | 18.27 | 17.95 | 18.11 | 4,935,616 | +0.18(+1.00%) |
May 09, 2012 | 17.64 | 18.02 | 17.59 | 17.93 | 3,538,678 | +0.13(+0.73%) |
May 08, 2012 | 17.87 | 17.95 | 17.59 | 17.80 | 6,829,100 | -0.24(-1.33%) |
May 07, 2012 | 17.76 | 18.04 | 17.71 | 18.04 | 4,163,975 | +0.14(+0.78%) |
May 04, 2012 | 18.22 | 18.22 | 17.77 | 17.90 | 4,050,605 | -0.42(-2.29%) |
May 03, 2012 | 18.29 | 18.44 | 18.23 | 18.32 | 3,061,148 | -0.02(-0.11%) |
May 02, 2012 | 17.60 | 18.43 | 17.57 | 18.34 | 6,692,268 | +0.42(+2.34%) |
May 01, 2012 | 17.90 | 18.15 | 17.84 | 17.92 | 4,036,232 | +0.12(+0.67%) |
Apr 30, 2012 | 18.01 | 18.05 | 17.64 | 17.80 | 3,603,612 | -0.25(-1.39%) |
Apr 27, 2012 | 17.87 | 18.07 | 17.80 | 18.05 | 4,324,512 | +0.37(+2.09%) |
Apr 26, 2012 | 17.50 | 17.76 | 17.34 | 17.68 | 3,570,120 | +0.11(+0.63%) |
Apr 25, 2012 | 17.39 | 17.64 | 17.36 | 17.57 | 2,916,932 | +0.35(+2.03%) |
Apr 24, 2012 | 17.19 | 17.32 | 17.12 | 17.22 | 3,286,155 | +0.09(+0.53%) |
Apr 23, 2012 | 17.14 | 17.19 | 17.05 | 17.13 | 3,780,465 | -0.18(-1.04%) |
Apr 20, 2012 | 17.09 | 17.31 | 17.06 | 17.31 | 1,832,134 | +0.33(+1.94%) |
Apr 19, 2012 | 17.02 | 17.13 | 16.89 | 16.98 | 1,747,386 | -0.10(-0.59%) |
Apr 18, 2012 | 17.04 | 17.14 | 16.91 | 17.08 | 2,279,098 | -0.02(-0.12%) |
Apr 17, 2012 | 17.14 | 17.20 | 16.96 | 17.10 | 2,556,326 | +0.10(+0.59%) |
Apr 16, 2012 | 16.84 | 17.00 | 16.71 | 17.00 | 1,761,156 | +0.30(+1.80%) |
Apr 13, 2012 | 16.76 | 16.81 | 16.62 | 16.70 | 1,632,985 | -0.08(-0.48%) |
Apr 12, 2012 | 16.39 | 16.78 | 16.34 | 16.78 | 2,044,249 | +0.27(+1.64%) |
Apr 11, 2012 | 16.40 | 16.53 | 16.28 | 16.51 | 2,426,054 | +0.27(+1.66%) |
Apr 10, 2012 | 16.66 | 16.71 | 16.00 | 16.24 | 4,107,622 | -0.40(-2.40%) |
Apr 09, 2012 | 16.44 | 16.67 | 16.36 | 16.64 | 1,891,293 | -0.09(-0.54%) |
Apr 05, 2012 | 16.64 | 16.81 | 16.56 | 16.73 | 2,292,404 | +0.08(+0.48%) |
Apr 04, 2012 | 16.63 | 16.75 | 16.51 | 16.65 | 2,025,033 | -0.09(-0.54%) |
Apr 03, 2012 | 16.90 | 16.98 | 16.72 | 16.74 | 3,032,691 | -0.24(-1.41%) |
Apr 02, 2012 | 16.91 | 17.05 | 16.89 | 16.98 | 3,219,449 | -0.01(-0.06%) |
Mar 30, 2012 | 16.88 | 16.99 | 16.73 | 16.99 | 6,514,022 | +0.20(+1.19%) |
Mar 29, 2012 | 16.57 | 16.81 | 16.36 | 16.79 | 3,158,773 | +0.09(+0.54%) |
Mar 28, 2012 | 16.74 | 16.82 | 16.44 | 16.70 | 3,520,141 | -0.11(-0.65%) |
Mar 27, 2012 | 16.75 | 16.95 | 16.74 | 16.81 | 2,832,819 | +0.01(+0.06%) |
Mar 26, 2012 | 16.85 | 16.85 | 16.69 | 16.80 | 2,449,433 | +0.17(+1.02%) |
Mar 23, 2012 | 16.41 | 16.68 | 16.27 | 16.63 | 2,122,790 | +0.25(+1.53%) |
Mar 22, 2012 | 16.72 | 16.72 | 16.25 | 16.38 | 7,975,679 | -0.44(-2.62%) |
Mar 21, 2012 | 17.01 | 17.07 | 16.82 | 16.82 | 2,463,249 | -0.22(-1.29%) |
Mar 20, 2012 | 16.87 | 17.04 | 16.77 | 17.04 | 3,160,938 | +0.09(+0.53%) |
Mar 19, 2012 | 16.98 | 17.01 | 16.83 | 16.95 | 4,775,040 | +0.04(+0.24%) |
Mar 16, 2012 | 16.67 | 16.97 | 16.62 | 16.91 | 3,479,503 | +0.31(+1.87%) |
Mar 15, 2012 | 16.82 | 16.90 | 16.55 | 16.60 | 4,681,939 | -0.18(-1.07%) |
Mar 14, 2012 | 16.91 | 16.99 | 16.72 | 16.78 | 2,445,043 | -0.09(-0.53%) |
Mar 13, 2012 | 16.43 | 16.93 | 16.41 | 16.87 | 3,683,117 | +0.58(+3.56%) |
Mar 12, 2012 | 16.31 | 16.41 | 16.23 | 16.29 | 2,430,398 | -0.07(-0.43%) |
Mar 09, 2012 | 16.50 | 16.50 | 16.32 | 16.36 | 4,664,221 | -0.16(-0.97%) |
Mar 08, 2012 | 16.93 | 16.93 | 16.38 | 16.52 | 3,749,373 | -0.29(-1.73%) |
Mar 07, 2012 | 16.43 | 16.81 | 16.24 | 16.81 | 4,019,142 | +0.33(+2.00%) |
Mar 06, 2012 | 16.53 | 16.65 | 16.42 | 16.48 | 4,295,715 | -0.21(-1.26%) |
Mar 05, 2012 | 16.49 | 16.70 | 16.35 | 16.69 | 2,233,840 | +0.19(+1.15%) |
Mar 02, 2012 | 16.49 | 16.62 | 16.42 | 16.50 | 2,650,732 | +0.06(+0.36%) |